{"ticker": "PIPR", "overview": {"cik": "1230245", "ticker": "PIPR", "name": "PIPER SANDLER COMPANIES", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001230245-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001501", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001230245-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001837229-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001233126-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002038097-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001271058-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001837229-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001233126-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001844599-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001181629-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002038097-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001271058-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001837229-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001233126-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001271525-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001844599-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001181629-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001187574-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002038097-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001230245-26-000025", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-21", "title": "FORM S-8", "accession": "0001104659-26-065023", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001230245-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001796882-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001950047-26-004042", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "PIPR", "has_prices": true, "as_of": "2026-08-07", "last": 74.79, "prev_close": 74.4, "change": 0.39000000000000057, "change_pct": 0.005241935483870975, "session_volume": 540552.0, "vwap_5": 75.54655403555807, "vwap_20": 75.88767960743378, "vwap_60": 76.67443573705134, "vwap_250": 81.59282616883073, "high_52w": 94.515, "low_52w": 69.9675, "avg_volume_20": 594376.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001501", "src": "13DG", "ticker": "PIPR", "cik": "1230245", "company": "PIPER SANDLER COMPANIES", "company_raw": "PIPER SANDLER COMPANIES", "who": "Sandler Companies Piper", "who_key": "PIPER SANDLER COMPANIES", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "PIPER SANDLER COMPANIES takes a 5.03% passive stake in PIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1230245/0002100119-26-001501-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100121-26-000632", "src": "13DG", "ticker": "PIPR", "cik": "1230245", "company": "PIPER SANDLER COMPANIES", "company_raw": "PIPER SANDLER COMPANIES", "who": "Sandler Companies Piper", "who_key": "PIPER SANDLER COMPANIES", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "PIPER SANDLER COMPANIES crosses 5% of PIPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1230245/0002100121-26-000632-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002016", "src": "13DG", "ticker": "PIPR", "cik": "1230245", "company": "PIPER SANDLER COMPANIES", "company_raw": "PIPER SANDLER COMPANIES", "who": "Sandler Companies Piper", "who_key": "PIPER SANDLER COMPANIES", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "PIPER SANDLER COMPANIES adjusts its stake in PIPR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1230245/0000102909-26-002016-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001501", "src": "13DG", "ticker": "PIPR", "cik": "1230245", "company": "PIPER SANDLER COMPANIES", "company_raw": "PIPER SANDLER COMPANIES", "who": "Sandler Companies Piper", "who_key": "PIPER SANDLER COMPANIES", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "PIPER SANDLER COMPANIES takes a 5.03% passive stake in PIPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1230245/0002100119-26-001501-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100121-26-000632", "src": "13DG", "ticker": "PIPR", "cik": "1230245", "company": "PIPER SANDLER COMPANIES", "company_raw": "PIPER SANDLER COMPANIES", "who": "Sandler Companies Piper", "who_key": "PIPER SANDLER COMPANIES", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "PIPER SANDLER COMPANIES crosses 5% of PIPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1230245/0002100121-26-000632-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002016", "src": "13DG", "ticker": "PIPR", "cik": "1230245", "company": "PIPER SANDLER COMPANIES", "company_raw": "PIPER SANDLER COMPANIES", "who": "Sandler Companies Piper", "who_key": "PIPER SANDLER COMPANIES", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "PIPER SANDLER COMPANIES adjusts its stake in PIPR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1230245/0000102909-26-002016-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Piper Sandler Companies Common Stock", "new_value": "PIPER SANDLER COMPANIES", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001230245", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001230245", "applied": 1, "detected_at": "2026-10-27T02:33:41.649984"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001230245-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001501", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001230245-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001837229-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001233126-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002038097-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001271058-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001837229-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001233126-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001844599-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001181629-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002038097-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001271058-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001837229-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001233126-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001271525-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001844599-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001181629-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001187574-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002038097-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001230245-26-000025", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-21", "title": "FORM S-8", "accession": "0001104659-26-065023", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001230245-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001796882-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001950047-26-004042", "price_sensitive": false}], "performance": {"ticker": "PIPR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 10.7875, "volume": 235412.0}, {"date": "2016-08-09", "close": 10.935, "volume": 348000.0}, {"date": "2016-08-10", "close": 11.0025, "volume": 391656.0}, {"date": "2016-08-11", "close": 10.9625, "volume": 360220.0}, {"date": "2016-08-12", "close": 10.95, "volume": 166924.0}, {"date": "2016-08-15", "close": 10.9775, "volume": 340752.0}, {"date": "2016-08-16", "close": 10.95, "volume": 177732.0}, {"date": "2016-08-17", "close": 10.8375, "volume": 148076.0}, {"date": "2016-08-18", "close": 10.8975, "volume": 318440.0}, {"date": "2016-08-19", "close": 10.7675, "volume": 674580.0}, {"date": "2016-08-22", "close": 10.8875, "volume": 305712.0}, {"date": "2016-08-23", "close": 10.7675, "volume": 345212.0}, {"date": "2016-08-24", "close": 10.8875, "volume": 306984.0}, {"date": "2016-08-25", "close": 10.86, "volume": 219520.0}, {"date": "2016-08-26", "close": 10.8825, "volume": 449232.0}, {"date": "2016-08-29", "close": 10.96, "volume": 559472.0}, {"date": "2016-08-30", "close": 11.11, "volume": 744568.0}, {"date": "2016-08-31", "close": 11.095, "volume": 667052.0}, {"date": "2016-09-01", "close": 11.235, "volume": 345512.0}, {"date": "2016-09-02", "close": 11.265, "volume": 381064.0}, {"date": "2016-09-06", "close": 11.275, "volume": 437492.0}, {"date": "2016-09-07", "close": 11.39, "volume": 412252.0}, {"date": "2016-09-08", "close": 11.43, "volume": 276676.0}, {"date": "2016-09-09", "close": 11.375, "volume": 470436.0}, {"date": "2016-09-12", "close": 11.5275, "volume": 441272.0}, {"date": "2016-09-13", "close": 11.295, "volume": 309712.0}, {"date": "2016-09-14", "close": 11.2825, "volume": 319728.0}, {"date": "2016-09-15", "close": 11.5875, "volume": 577832.0}, {"date": "2016-09-16", "close": 11.5825, "volume": 748280.0}, {"date": "2016-09-19", "close": 11.7075, "volume": 544452.0}, {"date": "2016-09-20", "close": 11.87, "volume": 1133744.0}, {"date": "2016-09-21", "close": 12.11, "volume": 353280.0}, {"date": "2016-09-22", "close": 12.1575, "volume": 298832.0}, {"date": "2016-09-23", "close": 12.07, "volume": 367840.0}, {"date": "2016-09-26", "close": 11.655, "volume": 252576.0}, {"date": "2016-09-27", "close": 11.6825, "volume": 214864.0}, {"date": "2016-09-28", "close": 11.72, "volume": 200856.0}, {"date": "2016-09-29", "close": 11.775, "volume": 516388.0}, {"date": "2016-09-30", "close": 12.075, "volume": 521628.0}, {"date": "2016-10-03", "close": 12.2, "volume": 455572.0}, {"date": "2016-10-04", "close": 12.2425, "volume": 448436.0}, {"date": "2016-10-05", "close": 12.475, "volume": 338996.0}, {"date": "2016-10-06", "close": 12.515, "volume": 318468.0}, {"date": "2016-10-07", "close": 12.6475, "volume": 246932.0}, {"date": "2016-10-10", "close": 12.5575, "volume": 191028.0}, {"date": "2016-10-11", "close": 12.52, "volume": 215292.0}, {"date": "2016-10-12", "close": 12.645, "volume": 251360.0}, {"date": "2016-10-13", "close": 12.3375, "volume": 231372.0}, {"date": "2016-10-14", "close": 12.6275, "volume": 317688.0}, {"date": "2016-10-17", "close": 12.6125, "volume": 190980.0}, {"date": "2016-10-18", "close": 12.75, "volume": 303216.0}, {"date": "2016-10-19", "close": 12.8375, "volume": 220740.0}, {"date": "2016-10-20", "close": 12.7125, "volume": 158772.0}, {"date": "2016-10-21", "close": 12.8875, "volume": 182064.0}, {"date": "2016-10-24", "close": 12.8875, "volume": 204568.0}, {"date": "2016-10-25", "close": 12.9, "volume": 144472.0}, {"date": "2016-10-26", "close": 12.9375, "volume": 274700.0}, {"date": "2016-10-27", "close": 13.7125, "volume": 869512.0}, {"date": "2016-10-28", "close": 13.625, "volume": 716064.0}, {"date": "2016-10-31", "close": 14.1375, "volume": 972404.0}, {"date": "2016-11-01", "close": 13.6875, "volume": 785944.0}, {"date": "2016-11-02", "close": 13.525, "volume": 591584.0}, {"date": "2016-11-03", "close": 13.5025, "volume": 299776.0}, {"date": "2016-11-04", "close": 13.425, "volume": 376244.0}, {"date": "2016-11-07", "close": 13.9625, "volume": 436728.0}, {"date": "2016-11-08", "close": 13.8375, "volume": 336380.0}, {"date": "2016-11-09", "close": 14.8875, "volume": 707900.0}, {"date": "2016-11-10", "close": 15.45, "volume": 638996.0}, {"date": "2016-11-11", "close": 16.45, "volume": 615816.0}, {"date": "2016-11-14", "close": 16.4875, "volume": 1008216.0}, {"date": "2016-11-15", "close": 16.4625, "volume": 443972.0}, {"date": "2016-11-16", "close": 16.775, "volume": 484472.0}, {"date": "2016-11-17", "close": 16.9475, "volume": 324964.0}, {"date": "2016-11-18", "close": 17.05, "volume": 548952.0}, {"date": "2016-11-21", "close": 17.0125, "volume": 462216.0}, {"date": "2016-11-22", "close": 17.0375, "volume": 650980.0}, {"date": "2016-11-23", "close": 17.1875, "volume": 643716.0}, {"date": "2016-11-25", "close": 17.2625, "volume": 118488.0}, {"date": "2016-11-28", "close": 17.125, "volume": 542420.0}, {"date": "2016-11-29", "close": 17.475, "volume": 867136.0}, {"date": "2016-11-30", "close": 18.2375, "volume": 987584.0}, {"date": "2016-12-01", "close": 18.4, "volume": 863612.0}, {"date": "2016-12-02", "close": 18.3475, "volume": 389588.0}, {"date": "2016-12-05", "close": 18.55, "volume": 590872.0}, {"date": "2016-12-06", "close": 18.6125, "volume": 369292.0}, {"date": "2016-12-07", "close": 18.8375, "volume": 395728.0}, {"date": "2016-12-08", "close": 19.2, "volume": 374980.0}, {"date": "2016-12-09", "close": 18.725, "volume": 785000.0}, {"date": "2016-12-12", "close": 18.3375, "volume": 532588.0}, {"date": "2016-12-13", "close": 18.4625, "volume": 781184.0}, {"date": "2016-12-14", "close": 18.3375, "volume": 365456.0}, {"date": "2016-12-15", "close": 18.55, "volume": 538280.0}, {"date": "2016-12-16", "close": 18.4625, "volume": 2202204.0}, {"date": "2016-12-19", "close": 18.9125, "volume": 547212.0}, {"date": "2016-12-20", "close": 19.3625, "volume": 489536.0}, {"date": "2016-12-21", "close": 19.25, "volume": 269164.0}, {"date": "2016-12-22", "close": 18.7625, "volume": 354220.0}, {"date": "2016-12-23", "close": 18.7625, "volume": 282308.0}, {"date": "2016-12-27", "close": 18.875, "volume": 229108.0}, {"date": "2016-12-28", "close": 18.6125, "volume": 197784.0}, {"date": "2016-12-29", "close": 18.3375, "volume": 287840.0}, {"date": "2016-12-30", "close": 18.125, "volume": 494852.0}, {"date": "2017-01-03", "close": 18.1875, "volume": 624428.0}, {"date": "2017-01-04", "close": 18.3625, "volume": 514412.0}, {"date": "2017-01-05", "close": 18.425, "volume": 559860.0}, {"date": "2017-01-06", "close": 18.4, "volume": 325412.0}, {"date": "2017-01-09", "close": 18.0375, "volume": 633476.0}, {"date": "2017-01-10", "close": 17.65, "volume": 1022704.0}, {"date": "2017-01-11", "close": 18.0125, "volume": 682816.0}, {"date": "2017-01-12", "close": 17.375, "volume": 755240.0}, {"date": "2017-01-13", "close": 17.325, "volume": 580164.0}, {"date": "2017-01-17", "close": 17.0375, "volume": 583344.0}, {"date": "2017-01-18", "close": 17.4125, "volume": 715324.0}, {"date": "2017-01-19", "close": 17.2875, "volume": 484248.0}, {"date": "2017-01-20", "close": 17.3, "volume": 310476.0}, {"date": "2017-01-23", "close": 17.2375, "volume": 294664.0}, {"date": "2017-01-24", "close": 17.525, "volume": 297940.0}, {"date": "2017-01-25", "close": 17.6125, "volume": 276896.0}, {"date": "2017-01-26", "close": 17.6625, "volume": 352708.0}, {"date": "2017-01-27", "close": 17.575, "volume": 291932.0}, {"date": "2017-01-30", "close": 17.45, "volume": 386864.0}, {"date": "2017-01-31", "close": 17.625, "volume": 593476.0}, {"date": "2017-02-01", "close": 17.65, "volume": 624928.0}, {"date": "2017-02-02", "close": 18.9, "volume": 1195080.0}, {"date": "2017-02-03", "close": 18.8375, "volume": 1330144.0}, {"date": "2017-02-06", "close": 19.0, "volume": 591496.0}, {"date": "2017-02-07", "close": 19.275, "volume": 596580.0}, {"date": "2017-02-08", "close": 19.125, "volume": 516184.0}, {"date": "2017-02-09", "close": 19.1125, "volume": 281768.0}, {"date": "2017-02-10", "close": 19.775, "volume": 773268.0}, {"date": "2017-02-13", "close": 19.875, "volume": 491144.0}, {"date": "2017-02-14", "close": 20.0625, "volume": 374856.0}, {"date": "2017-02-15", "close": 20.3375, "volume": 394280.0}, {"date": "2017-02-16", "close": 19.7125, "volume": 777932.0}, {"date": "2017-02-17", "close": 19.0125, "volume": 905472.0}, {"date": "2017-02-21", "close": 18.975, "volume": 1221768.0}, {"date": "2017-02-22", "close": 18.5625, "volume": 1191912.0}, {"date": "2017-02-23", "close": 18.2125, "volume": 683844.0}, {"date": "2017-02-24", "close": 18.075, "volume": 700668.0}, {"date": "2017-02-27", "close": 18.1, "volume": 547872.0}, {"date": "2017-02-28", "close": 17.6875, "volume": 889456.0}, {"date": "2017-03-01", "close": 18.075, "volume": 612032.0}, {"date": "2017-03-02", "close": 17.475, "volume": 569412.0}, {"date": "2017-03-03", "close": 17.4, "volume": 574876.0}, {"date": "2017-03-06", "close": 17.475, "volume": 1134752.0}, {"date": "2017-03-07", "close": 17.3375, "volume": 360588.0}, {"date": "2017-03-08", "close": 17.1, "volume": 329936.0}, {"date": "2017-03-09", "close": 17.075, "volume": 473672.0}, {"date": "2017-03-10", "close": 17.1375, "volume": 468600.0}, {"date": "2017-03-13", "close": 16.95, "volume": 447288.0}, {"date": "2017-03-14", "close": 16.875, "volume": 467820.0}, {"date": "2017-03-15", "close": 16.875, "volume": 396116.0}, {"date": "2017-03-16", "close": 17.15, "volume": 328116.0}, {"date": "2017-03-17", "close": 16.95, "volume": 846364.0}, {"date": "2017-03-20", "close": 16.8125, "volume": 706600.0}, {"date": "2017-03-21", "close": 15.8375, "volume": 650064.0}, {"date": "2017-03-22", "close": 15.8125, "volume": 627800.0}, {"date": "2017-03-23", "close": 15.925, "volume": 544716.0}, {"date": "2017-03-24", "close": 15.7875, "volume": 533176.0}, {"date": "2017-03-27", "close": 15.825, "volume": 533792.0}, {"date": "2017-03-28", "close": 15.8275, "volume": 927980.0}, {"date": "2017-03-29", "close": 15.75, "volume": 338092.0}, {"date": "2017-03-30", "close": 16.075, "volume": 648228.0}, {"date": "2017-03-31", "close": 15.9625, "volume": 579344.0}, {"date": "2017-04-03", "close": 15.625, "volume": 574700.0}, {"date": "2017-04-04", "close": 15.45, "volume": 649548.0}, {"date": "2017-04-05", "close": 15.4, "volume": 467252.0}, {"date": "2017-04-06", "close": 15.6, "volume": 422456.0}, {"date": "2017-04-07", "close": 15.4375, "volume": 420992.0}, {"date": "2017-04-10", "close": 15.4375, "volume": 450772.0}, {"date": "2017-04-11", "close": 15.3125, "volume": 432064.0}, {"date": "2017-04-12", "close": 14.9375, "volume": 401060.0}, {"date": "2017-04-13", "close": 14.6875, "volume": 369444.0}, {"date": "2017-04-17", "close": 14.7375, "volume": 499124.0}, {"date": "2017-04-18", "close": 14.7875, "volume": 265240.0}, {"date": "2017-04-19", "close": 14.6625, "volume": 409520.0}, {"date": "2017-04-20", "close": 14.9125, "volume": 280604.0}, {"date": "2017-04-21", "close": 14.725, "volume": 332100.0}, {"date": "2017-04-24", "close": 14.9125, "volume": 344864.0}, {"date": "2017-04-25", "close": 15.0625, "volume": 306076.0}, {"date": "2017-04-26", "close": 15.05, "volume": 505880.0}, {"date": "2017-04-27", "close": 15.4, "volume": 541776.0}, {"date": "2017-04-28", "close": 15.65, "volume": 546696.0}, {"date": "2017-05-01", "close": 15.425, "volume": 577900.0}, {"date": "2017-05-02", "close": 15.4125, "volume": 437544.0}, {"date": "2017-05-03", "close": 15.4875, "volume": 294584.0}, {"date": "2017-05-04", "close": 15.45, "volume": 187084.0}, {"date": "2017-05-05", "close": 15.1875, "volume": 204740.0}, {"date": "2017-05-08", "close": 15.225, "volume": 242024.0}, {"date": "2017-05-09", "close": 15.1375, "volume": 276220.0}, {"date": "2017-05-10", "close": 15.2375, "volume": 336284.0}, {"date": "2017-05-11", "close": 15.1125, "volume": 235540.0}, {"date": "2017-05-12", "close": 14.925, "volume": 397712.0}, {"date": "2017-05-15", "close": 15.1625, "volume": 225880.0}, {"date": "2017-05-16", "close": 15.2125, "volume": 220464.0}, {"date": "2017-05-17", "close": 14.375, "volume": 407316.0}, {"date": "2017-05-18", "close": 14.35, "volume": 258100.0}, {"date": "2017-05-19", "close": 14.4375, "volume": 264080.0}, {"date": "2017-05-22", "close": 15.0375, "volume": 600008.0}, {"date": "2017-05-23", "close": 15.1625, "volume": 377228.0}, {"date": "2017-05-24", "close": 14.75, "volume": 352916.0}, {"date": "2017-05-25", "close": 14.925, "volume": 257484.0}, {"date": "2017-05-26", "close": 14.8, "volume": 275712.0}, {"date": "2017-05-30", "close": 14.6875, "volume": 279380.0}, {"date": "2017-05-31", "close": 14.6625, "volume": 310160.0}, {"date": "2017-06-01", "close": 14.8875, "volume": 285988.0}, {"date": "2017-06-02", "close": 15.0, "volume": 330880.0}, {"date": "2017-06-05", "close": 15.05, "volume": 209632.0}, {"date": "2017-06-06", "close": 15.0125, "volume": 161476.0}, {"date": "2017-06-07", "close": 15.1, "volume": 128516.0}, {"date": "2017-06-08", "close": 15.325, "volume": 209636.0}, {"date": "2017-06-09", "close": 15.6875, "volume": 355872.0}, {"date": "2017-06-12", "close": 15.725, "volume": 246628.0}, {"date": "2017-06-13", "close": 15.8875, "volume": 157728.0}, {"date": "2017-06-14", "close": 15.5, "volume": 457192.0}, {"date": "2017-06-15", "close": 15.45, "volume": 250912.0}, {"date": "2017-06-16", "close": 15.3375, "volume": 464172.0}, {"date": "2017-06-19", "close": 15.525, "volume": 228272.0}, {"date": "2017-06-20", "close": 15.1875, "volume": 150820.0}, {"date": "2017-06-21", "close": 14.85, "volume": 340208.0}, {"date": "2017-06-22", "close": 14.4125, "volume": 390340.0}, {"date": "2017-06-23", "close": 14.3125, "volume": 540576.0}, {"date": "2017-06-26", "close": 14.625, "volume": 279932.0}, {"date": "2017-06-27", "close": 14.825, "volume": 380096.0}, {"date": "2017-06-28", "close": 15.0375, "volume": 314408.0}, {"date": "2017-06-29", "close": 15.0375, "volume": 257440.0}, {"date": "2017-06-30", "close": 14.9875, "volume": 269280.0}, {"date": "2017-07-03", "close": 15.4, "volume": 190444.0}, {"date": "2017-07-05", "close": 15.5, "volume": 371064.0}, {"date": "2017-07-06", "close": 15.375, "volume": 192444.0}, {"date": "2017-07-07", "close": 15.425, "volume": 186584.0}, {"date": "2017-07-10", "close": 15.8125, "volume": 274048.0}, {"date": "2017-07-11", "close": 15.575, "volume": 245272.0}, {"date": "2017-07-12", "close": 16.0, "volume": 287376.0}, {"date": "2017-07-13", "close": 16.075, "volume": 232044.0}, {"date": "2017-07-14", "close": 16.0, "volume": 160488.0}, {"date": "2017-07-17", "close": 16.1375, "volume": 292852.0}, {"date": "2017-07-18", "close": 16.1125, "volume": 138704.0}, {"date": "2017-07-19", "close": 16.175, "volume": 207480.0}, {"date": "2017-07-20", "close": 16.2, "volume": 162024.0}, {"date": "2017-07-21", "close": 16.225, "volume": 452708.0}, {"date": "2017-07-24", "close": 16.0375, "volume": 149692.0}, {"date": "2017-07-25", "close": 16.2375, "volume": 346048.0}, {"date": "2017-07-26", "close": 16.05, "volume": 401584.0}, {"date": "2017-07-27", "close": 16.1125, "volume": 312364.0}, {"date": "2017-07-28", "close": 15.825, "volume": 215556.0}, {"date": "2017-07-31", "close": 15.6, "volume": 378864.0}, {"date": "2017-08-01", "close": 15.9, "volume": 233860.0}, {"date": "2017-08-02", "close": 15.8375, "volume": 169140.0}, {"date": "2017-08-03", "close": 15.625, "volume": 290312.0}, {"date": "2017-08-04", "close": 15.9625, "volume": 585512.0}, {"date": "2017-08-07", "close": 15.825, "volume": 264052.0}, {"date": "2017-08-08", "close": 14.925, "volume": 528116.0}, {"date": "2017-08-09", "close": 14.5, "volume": 401908.0}, {"date": "2017-08-10", "close": 14.3, "volume": 369200.0}, {"date": "2017-08-11", "close": 14.5625, "volume": 270852.0}, {"date": "2017-08-14", "close": 14.8, "volume": 218212.0}, {"date": "2017-08-15", "close": 14.4375, "volume": 222936.0}, {"date": "2017-08-16", "close": 14.15, "volume": 380824.0}, {"date": "2017-08-17", "close": 13.7625, "volume": 376412.0}, {"date": "2017-08-18", "close": 13.7375, "volume": 417564.0}, {"date": "2017-08-21", "close": 13.725, "volume": 255968.0}, {"date": "2017-08-22", "close": 13.9625, "volume": 176040.0}, {"date": "2017-08-23", "close": 13.9125, "volume": 179412.0}, {"date": "2017-08-24", "close": 13.935, "volume": 214564.0}, {"date": "2017-08-25", "close": 13.875, "volume": 115380.0}, {"date": "2017-08-28", "close": 13.9375, "volume": 184860.0}, {"date": "2017-08-29", "close": 13.7125, "volume": 221732.0}, {"date": "2017-08-30", "close": 13.8375, "volume": 190104.0}, {"date": "2017-08-31", "close": 13.8625, "volume": 194600.0}, {"date": "2017-09-01", "close": 14.0625, "volume": 111260.0}, {"date": "2017-09-05", "close": 13.475, "volume": 244164.0}, {"date": "2017-09-06", "close": 13.4, "volume": 209220.0}, {"date": "2017-09-07", "close": 13.25, "volume": 228568.0}, {"date": "2017-09-08", "close": 13.4, "volume": 174372.0}, {"date": "2017-09-11", "close": 13.625, "volume": 171084.0}, {"date": "2017-09-12", "close": 13.8, "volume": 91892.0}, {"date": "2017-09-13", "close": 13.8375, "volume": 125072.0}, {"date": "2017-09-14", "close": 13.8375, "volume": 150656.0}, {"date": "2017-09-15", "close": 13.775, "volume": 458024.0}, {"date": "2017-09-18", "close": 13.925, "volume": 212828.0}, {"date": "2017-09-19", "close": 13.7125, "volume": 343904.0}, {"date": "2017-09-20", "close": 13.7625, "volume": 521712.0}, {"date": "2017-09-21", "close": 13.9625, "volume": 267580.0}, {"date": "2017-09-22", "close": 14.2125, "volume": 214232.0}, {"date": "2017-09-25", "close": 14.15, "volume": 171184.0}, {"date": "2017-09-26", "close": 14.275, "volume": 235392.0}, {"date": "2017-09-27", "close": 14.6625, "volume": 308320.0}, {"date": "2017-09-28", "close": 14.6875, "volume": 325144.0}, {"date": "2017-09-29", "close": 14.8375, "volume": 211368.0}, {"date": "2017-10-02", "close": 15.075, "volume": 306124.0}, {"date": "2017-10-03", "close": 15.25, "volume": 329832.0}, {"date": "2017-10-04", "close": 15.0875, "volume": 221732.0}, {"date": "2017-10-05", "close": 15.0125, "volume": 296612.0}, {"date": "2017-10-06", "close": 15.075, "volume": 256076.0}, {"date": "2017-10-09", "close": 14.9375, "volume": 171976.0}, {"date": "2017-10-10", "close": 15.0125, "volume": 252296.0}, {"date": "2017-10-11", "close": 15.1125, "volume": 279252.0}, {"date": "2017-10-12", "close": 14.95, "volume": 198224.0}, {"date": "2017-10-13", "close": 15.075, "volume": 231632.0}, {"date": "2017-10-16", "close": 15.1, "volume": 137424.0}, {"date": "2017-10-17", "close": 15.15, "volume": 284908.0}, {"date": "2017-10-18", "close": 15.525, "volume": 370280.0}, {"date": "2017-10-19", "close": 15.7375, "volume": 541140.0}, {"date": "2017-10-20", "close": 15.75, "volume": 309728.0}, {"date": "2017-10-23", "close": 15.55, "volume": 289728.0}, {"date": "2017-10-24", "close": 15.6375, "volume": 353536.0}, {"date": "2017-10-25", "close": 15.6375, "volume": 655000.0}, {"date": "2017-10-26", "close": 16.3125, "volume": 935648.0}, {"date": "2017-10-27", "close": 16.575, "volume": 566576.0}, {"date": "2017-10-30", "close": 17.6, "volume": 820392.0}, {"date": "2017-10-31", "close": 18.275, "volume": 693652.0}, {"date": "2017-11-01", "close": 18.1125, "volume": 532364.0}, {"date": "2017-11-02", "close": 18.1125, "volume": 306868.0}, {"date": "2017-11-03", "close": 17.9375, "volume": 532688.0}, {"date": "2017-11-06", "close": 17.9125, "volume": 654644.0}, {"date": "2017-11-07", "close": 17.4625, "volume": 869936.0}, {"date": "2017-11-08", "close": 17.475, "volume": 307944.0}, {"date": "2017-11-09", "close": 17.7625, "volume": 326388.0}, {"date": "2017-11-10", "close": 18.0375, "volume": 341196.0}, {"date": "2017-11-13", "close": 17.85, "volume": 814004.0}, {"date": "2017-11-14", "close": 17.95, "volume": 357404.0}, {"date": "2017-11-15", "close": 18.0125, "volume": 389912.0}, {"date": "2017-11-16", "close": 18.8, "volume": 600584.0}, {"date": "2017-11-17", "close": 18.6625, "volume": 372984.0}, {"date": "2017-11-20", "close": 19.0375, "volume": 286016.0}, {"date": "2017-11-21", "close": 19.2375, "volume": 312056.0}, {"date": "2017-11-22", "close": 19.2, "volume": 249724.0}, {"date": "2017-11-24", "close": 19.2625, "volume": 328840.0}, {"date": "2017-11-27", "close": 19.1625, "volume": 512160.0}, {"date": "2017-11-28", "close": 19.9375, "volume": 465620.0}, {"date": "2017-11-29", "close": 19.8625, "volume": 351124.0}, {"date": "2017-11-30", "close": 19.6375, "volume": 437532.0}, {"date": "2017-12-01", "close": 19.175, "volume": 719396.0}, {"date": "2017-12-04", "close": 19.525, "volume": 408568.0}, {"date": "2017-12-05", "close": 19.175, "volume": 346660.0}, {"date": "2017-12-06", "close": 19.175, "volume": 211272.0}, {"date": "2017-12-07", "close": 19.275, "volume": 269272.0}, {"date": "2017-12-08", "close": 19.2125, "volume": 201048.0}, {"date": "2017-12-11", "close": 19.375, "volume": 331088.0}, {"date": "2017-12-12", "close": 19.45, "volume": 298784.0}, {"date": "2017-12-13", "close": 19.85, "volume": 555204.0}, {"date": "2017-12-14", "close": 19.5125, "volume": 403300.0}, {"date": "2017-12-15", "close": 19.775, "volume": 1314476.0}, {"date": "2017-12-18", "close": 20.3, "volume": 576680.0}, {"date": "2017-12-19", "close": 20.175, "volume": 350244.0}, {"date": "2017-12-20", "close": 20.3125, "volume": 390052.0}, {"date": "2017-12-21", "close": 20.925, "volume": 501600.0}, {"date": "2017-12-22", "close": 21.2875, "volume": 293948.0}, {"date": "2017-12-26", "close": 21.4275, "volume": 251208.0}, {"date": "2017-12-27", "close": 21.7125, "volume": 385584.0}, {"date": "2017-12-28", "close": 21.6, "volume": 182472.0}, {"date": "2017-12-29", "close": 21.5625, "volume": 319428.0}, {"date": "2018-01-02", "close": 21.45, "volume": 287424.0}, {"date": "2018-01-03", "close": 21.6, "volume": 361444.0}, {"date": "2018-01-04", "close": 22.1, "volume": 457168.0}, {"date": "2018-01-05", "close": 22.075, "volume": 366924.0}, {"date": "2018-01-08", "close": 22.025, "volume": 234984.0}, {"date": "2018-01-09", "close": 22.0625, "volume": 422096.0}, {"date": "2018-01-10", "close": 22.4875, "volume": 394916.0}, {"date": "2018-01-11", "close": 22.7125, "volume": 397560.0}, {"date": "2018-01-12", "close": 22.975, "volume": 259964.0}, {"date": "2018-01-16", "close": 22.85, "volume": 348360.0}, {"date": "2018-01-17", "close": 23.0, "volume": 402136.0}, {"date": "2018-01-18", "close": 22.8375, "volume": 340812.0}, {"date": "2018-01-19", "close": 23.35, "volume": 459928.0}, {"date": "2018-01-22", "close": 23.0625, "volume": 241920.0}, {"date": "2018-01-23", "close": 23.125, "volume": 492024.0}, {"date": "2018-01-24", "close": 23.0125, "volume": 416052.0}, {"date": "2018-01-25", "close": 23.15, "volume": 264188.0}, {"date": "2018-01-26", "close": 23.1375, "volume": 164400.0}, {"date": "2018-01-29", "close": 22.9875, "volume": 239280.0}, {"date": "2018-01-30", "close": 22.9, "volume": 387328.0}, {"date": "2018-01-31", "close": 23.075, "volume": 400092.0}, {"date": "2018-02-01", "close": 24.925, "volume": 673252.0}, {"date": "2018-02-02", "close": 23.05, "volume": 1075436.0}, {"date": "2018-02-05", "close": 22.5, "volume": 1139060.0}, {"date": "2018-02-06", "close": 22.5625, "volume": 581888.0}, {"date": "2018-02-07", "close": 22.4625, "volume": 385272.0}, {"date": "2018-02-08", "close": 21.75, "volume": 391160.0}, {"date": "2018-02-09", "close": 21.9375, "volume": 571744.0}, {"date": "2018-02-12", "close": 22.05, "volume": 250924.0}, {"date": "2018-02-13", "close": 22.25, "volume": 294192.0}, {"date": "2018-02-14", "close": 22.7875, "volume": 247808.0}, {"date": "2018-02-15", "close": 22.5, "volume": 248780.0}, {"date": "2018-02-16", "close": 22.35, "volume": 329672.0}, {"date": "2018-02-20", "close": 22.45, "volume": 423992.0}, {"date": "2018-02-21", "close": 22.45, "volume": 455692.0}, {"date": "2018-02-22", "close": 21.775, "volume": 990288.0}, {"date": "2018-02-23", "close": 21.55, "volume": 548260.0}, {"date": "2018-02-26", "close": 22.125, "volume": 974460.0}, {"date": "2018-02-27", "close": 21.65, "volume": 465964.0}, {"date": "2018-02-28", "close": 20.875, "volume": 612588.0}, {"date": "2018-03-01", "close": 21.25, "volume": 503100.0}, {"date": "2018-03-02", "close": 21.425, "volume": 666492.0}, {"date": "2018-03-05", "close": 21.75, "volume": 478288.0}, {"date": "2018-03-06", "close": 21.975, "volume": 834768.0}, {"date": "2018-03-07", "close": 21.6625, "volume": 404368.0}, {"date": "2018-03-08", "close": 21.5, "volume": 482992.0}, {"date": "2018-03-09", "close": 22.2125, "volume": 350468.0}, {"date": "2018-03-12", "close": 22.025, "volume": 897072.0}, {"date": "2018-03-13", "close": 21.9625, "volume": 390492.0}, {"date": "2018-03-14", "close": 21.975, "volume": 254540.0}, {"date": "2018-03-15", "close": 21.5625, "volume": 498820.0}, {"date": "2018-03-16", "close": 21.875, "volume": 734916.0}, {"date": "2018-03-19", "close": 21.325, "volume": 311560.0}, {"date": "2018-03-20", "close": 21.4, "volume": 228148.0}, {"date": "2018-03-21", "close": 21.5, "volume": 762704.0}, {"date": "2018-03-22", "close": 21.225, "volume": 857840.0}, {"date": "2018-03-23", "close": 20.05, "volume": 506476.0}, {"date": "2018-03-26", "close": 20.9625, "volume": 451584.0}, {"date": "2018-03-27", "close": 20.275, "volume": 366460.0}, {"date": "2018-03-28", "close": 20.1375, "volume": 369176.0}, {"date": "2018-03-29", "close": 20.7625, "volume": 646768.0}, {"date": "2018-04-02", "close": 20.4225, "volume": 497844.0}, {"date": "2018-04-03", "close": 20.575, "volume": 375056.0}, {"date": "2018-04-04", "close": 20.6625, "volume": 442076.0}, {"date": "2018-04-05", "close": 21.275, "volume": 469780.0}, {"date": "2018-04-06", "close": 19.7375, "volume": 1103804.0}, {"date": "2018-04-09", "close": 19.8875, "volume": 805420.0}, {"date": "2018-04-10", "close": 20.1125, "volume": 410728.0}, {"date": "2018-04-11", "close": 20.225, "volume": 332452.0}, {"date": "2018-04-12", "close": 20.4625, "volume": 236836.0}, {"date": "2018-04-13", "close": 20.2, "volume": 307468.0}, {"date": "2018-04-16", "close": 20.6125, "volume": 235108.0}, {"date": "2018-04-17", "close": 20.95, "volume": 265868.0}, {"date": "2018-04-18", "close": 20.925, "volume": 301456.0}, {"date": "2018-04-19", "close": 21.3375, "volume": 440588.0}, {"date": "2018-04-20", "close": 20.8875, "volume": 279108.0}, {"date": "2018-04-23", "close": 20.8375, "volume": 215216.0}, {"date": "2018-04-24", "close": 20.6625, "volume": 160068.0}, {"date": "2018-04-25", "close": 20.6125, "volume": 299184.0}, {"date": "2018-04-26", "close": 21.1, "volume": 363140.0}, {"date": "2018-04-27", "close": 18.8625, "volume": 710952.0}, {"date": "2018-04-30", "close": 17.5125, "volume": 1618924.0}, {"date": "2018-05-01", "close": 17.45, "volume": 834184.0}, {"date": "2018-05-02", "close": 17.6375, "volume": 758328.0}, {"date": "2018-05-03", "close": 17.6875, "volume": 656772.0}, {"date": "2018-05-04", "close": 18.0375, "volume": 461880.0}, {"date": "2018-05-07", "close": 18.25, "volume": 424196.0}, {"date": "2018-05-08", "close": 18.4, "volume": 315520.0}, {"date": "2018-05-09", "close": 18.6, "volume": 779044.0}, {"date": "2018-05-10", "close": 18.875, "volume": 250884.0}, {"date": "2018-05-11", "close": 18.875, "volume": 436868.0}, {"date": "2018-05-14", "close": 18.95, "volume": 271112.0}, {"date": "2018-05-15", "close": 19.2125, "volume": 525788.0}, {"date": "2018-05-16", "close": 19.025, "volume": 534624.0}, {"date": "2018-05-17", "close": 19.3125, "volume": 239468.0}, {"date": "2018-05-18", "close": 19.2625, "volume": 534544.0}, {"date": "2018-05-21", "close": 19.3125, "volume": 176652.0}, {"date": "2018-05-22", "close": 19.275, "volume": 236968.0}, {"date": "2018-05-23", "close": 19.2, "volume": 268128.0}, {"date": "2018-05-24", "close": 18.8, "volume": 318744.0}, {"date": "2018-05-25", "close": 18.6375, "volume": 485732.0}, {"date": "2018-05-29", "close": 18.6, "volume": 654188.0}, {"date": "2018-05-30", "close": 18.95, "volume": 442012.0}, {"date": "2018-05-31", "close": 18.7, "volume": 219828.0}, {"date": "2018-06-01", "close": 18.7125, "volume": 267520.0}, {"date": "2018-06-04", "close": 18.9875, "volume": 574140.0}, {"date": "2018-06-05", "close": 19.4125, "volume": 305880.0}, {"date": "2018-06-06", "close": 19.55, "volume": 242812.0}, {"date": "2018-06-07", "close": 19.95, "volume": 362332.0}, {"date": "2018-06-08", "close": 19.925, "volume": 365592.0}, {"date": "2018-06-11", "close": 20.175, "volume": 530600.0}, {"date": "2018-06-12", "close": 20.025, "volume": 250144.0}, {"date": "2018-06-13", "close": 20.0375, "volume": 286740.0}, {"date": "2018-06-14", "close": 20.25, "volume": 507148.0}, {"date": "2018-06-15", "close": 20.025, "volume": 636532.0}, {"date": "2018-06-18", "close": 20.225, "volume": 372024.0}, {"date": "2018-06-19", "close": 20.1125, "volume": 417228.0}, {"date": "2018-06-20", "close": 20.3125, "volume": 227596.0}, {"date": "2018-06-21", "close": 19.9, "volume": 307532.0}, {"date": "2018-06-22", "close": 19.9875, "volume": 486040.0}, {"date": "2018-06-25", "close": 19.4, "volume": 418880.0}, {"date": "2018-06-26", "close": 19.4375, "volume": 283704.0}, {"date": "2018-06-27", "close": 18.9625, "volume": 244332.0}, {"date": "2018-06-28", "close": 19.1375, "volume": 338160.0}, {"date": "2018-06-29", "close": 19.2125, "volume": 262580.0}, {"date": "2018-07-02", "close": 19.3625, "volume": 213656.0}, {"date": "2018-07-03", "close": 19.1, "volume": 148588.0}, {"date": "2018-07-05", "close": 19.0875, "volume": 198064.0}, {"date": "2018-07-06", "close": 19.2875, "volume": 146568.0}, {"date": "2018-07-09", "close": 19.8, "volume": 147988.0}, {"date": "2018-07-10", "close": 19.525, "volume": 185168.0}, {"date": "2018-07-11", "close": 19.35, "volume": 215840.0}, {"date": "2018-07-12", "close": 19.0375, "volume": 285512.0}, {"date": "2018-07-13", "close": 18.9625, "volume": 329644.0}, {"date": "2018-07-16", "close": 18.925, "volume": 278728.0}, {"date": "2018-07-17", "close": 18.8875, "volume": 235288.0}, {"date": "2018-07-18", "close": 19.225, "volume": 518040.0}, {"date": "2018-07-19", "close": 19.075, "volume": 172244.0}, {"date": "2018-07-20", "close": 19.075, "volume": 173324.0}, {"date": "2018-07-23", "close": 19.2375, "volume": 188728.0}, {"date": "2018-07-24", "close": 19.2875, "volume": 349184.0}, {"date": "2018-07-25", "close": 19.1375, "volume": 172204.0}, {"date": "2018-07-26", "close": 19.0125, "volume": 380940.0}, {"date": "2018-07-27", "close": 19.2875, "volume": 511332.0}, {"date": "2018-07-30", "close": 19.275, "volume": 660760.0}, {"date": "2018-07-31", "close": 19.3375, "volume": 533232.0}, {"date": "2018-08-01", "close": 19.3625, "volume": 236480.0}, {"date": "2018-08-02", "close": 19.375, "volume": 297412.0}, {"date": "2018-08-03", "close": 18.9875, "volume": 305000.0}, {"date": "2018-08-06", "close": 19.2, "volume": 152368.0}, {"date": "2018-08-07", "close": 19.225, "volume": 200840.0}, {"date": "2018-08-08", "close": 19.2125, "volume": 179608.0}, {"date": "2018-08-09", "close": 19.1125, "volume": 202308.0}, {"date": "2018-08-10", "close": 19.225, "volume": 200764.0}, {"date": "2018-08-13", "close": 19.0375, "volume": 190208.0}, {"date": "2018-08-14", "close": 19.3375, "volume": 194056.0}, {"date": "2018-08-15", "close": 19.0125, "volume": 206768.0}, {"date": "2018-08-16", "close": 19.2875, "volume": 150960.0}, {"date": "2018-08-17", "close": 19.4375, "volume": 271952.0}, {"date": "2018-08-20", "close": 19.6, "volume": 269052.0}, {"date": "2018-08-21", "close": 19.975, "volume": 439244.0}, {"date": "2018-08-22", "close": 19.5725, "volume": 279796.0}, {"date": "2018-08-23", "close": 19.5125, "volume": 171700.0}, {"date": "2018-08-24", "close": 19.5, "volume": 123972.0}, {"date": "2018-08-27", "close": 19.5375, "volume": 156540.0}, {"date": "2018-08-28", "close": 19.5875, "volume": 140248.0}, {"date": "2018-08-29", "close": 19.525, "volume": 152400.0}, {"date": "2018-08-30", "close": 19.4625, "volume": 178764.0}, {"date": "2018-08-31", "close": 19.25, "volume": 208056.0}, {"date": "2018-09-04", "close": 18.875, "volume": 299696.0}, {"date": "2018-09-05", "close": 19.0, "volume": 207612.0}, {"date": "2018-09-06", "close": 18.7875, "volume": 175560.0}, {"date": "2018-09-07", "close": 18.5625, "volume": 200740.0}, {"date": "2018-09-10", "close": 18.6, "volume": 147340.0}, {"date": "2018-09-11", "close": 18.8125, "volume": 160972.0}, {"date": "2018-09-12", "close": 18.275, "volume": 290888.0}, {"date": "2018-09-13", "close": 18.8, "volume": 199992.0}, {"date": "2018-09-14", "close": 19.25, "volume": 222068.0}, {"date": "2018-09-17", "close": 19.0625, "volume": 185368.0}, {"date": "2018-09-18", "close": 19.0875, "volume": 183012.0}, {"date": "2018-09-19", "close": 19.25, "volume": 245592.0}, {"date": "2018-09-20", "close": 19.8, "volume": 404716.0}, {"date": "2018-09-21", "close": 19.775, "volume": 760728.0}, {"date": "2018-09-24", "close": 19.25, "volume": 195180.0}, {"date": "2018-09-25", "close": 19.1625, "volume": 234472.0}, {"date": "2018-09-26", "close": 18.9, "volume": 272076.0}, {"date": "2018-09-27", "close": 18.7125, "volume": 238824.0}, {"date": "2018-09-28", "close": 19.0875, "volume": 515652.0}, {"date": "2018-10-01", "close": 18.92, "volume": 199452.0}, {"date": "2018-10-02", "close": 18.7625, "volume": 167952.0}, {"date": "2018-10-03", "close": 19.03, "volume": 124324.0}, {"date": "2018-10-04", "close": 19.1375, "volume": 174572.0}, {"date": "2018-10-05", "close": 18.9725, "volume": 180624.0}, {"date": "2018-10-08", "close": 18.8525, "volume": 146280.0}, {"date": "2018-10-09", "close": 18.7525, "volume": 344672.0}, {"date": "2018-10-10", "close": 17.995, "volume": 362964.0}, {"date": "2018-10-11", "close": 17.395, "volume": 299812.0}, {"date": "2018-10-12", "close": 17.4175, "volume": 351560.0}, {"date": "2018-10-15", "close": 17.62, "volume": 254680.0}, {"date": "2018-10-16", "close": 18.23, "volume": 315476.0}, {"date": "2018-10-17", "close": 18.395, "volume": 249736.0}, {"date": "2018-10-18", "close": 18.055, "volume": 249996.0}, {"date": "2018-10-19", "close": 18.0925, "volume": 235008.0}, {"date": "2018-10-22", "close": 17.9525, "volume": 205376.0}, {"date": "2018-10-23", "close": 17.5075, "volume": 251968.0}, {"date": "2018-10-24", "close": 16.7475, "volume": 304000.0}, {"date": "2018-10-25", "close": 17.1425, "volume": 260084.0}, {"date": "2018-10-26", "close": 17.1675, "volume": 323484.0}, {"date": "2018-10-29", "close": 17.47, "volume": 353100.0}, {"date": "2018-10-30", "close": 17.51, "volume": 352288.0}, {"date": "2018-10-31", "close": 17.345, "volume": 403204.0}, {"date": "2018-11-01", "close": 17.465, "volume": 243564.0}, {"date": "2018-11-02", "close": 17.5875, "volume": 258460.0}, {"date": "2018-11-05", "close": 17.58, "volume": 278588.0}, {"date": "2018-11-06", "close": 18.1125, "volume": 340896.0}, {"date": "2018-11-07", "close": 18.4775, "volume": 171244.0}, {"date": "2018-11-08", "close": 18.695, "volume": 211780.0}, {"date": "2018-11-09", "close": 18.155, "volume": 155472.0}, {"date": "2018-11-12", "close": 17.8, "volume": 144136.0}, {"date": "2018-11-13", "close": 17.6575, "volume": 139020.0}, {"date": "2018-11-14", "close": 17.345, "volume": 249912.0}, {"date": "2018-11-15", "close": 17.6325, "volume": 237936.0}, {"date": "2018-11-16", "close": 17.8825, "volume": 259052.0}, {"date": "2018-11-19", "close": 17.5325, "volume": 195728.0}, {"date": "2018-11-20", "close": 17.18, "volume": 224624.0}, {"date": "2018-11-21", "close": 17.5525, "volume": 174440.0}, {"date": "2018-11-23", "close": 17.575, "volume": 80208.0}, {"date": "2018-11-26", "close": 17.7325, "volume": 247912.0}, {"date": "2018-11-27", "close": 17.6025, "volume": 111544.0}, {"date": "2018-11-28", "close": 18.0325, "volume": 181340.0}, {"date": "2018-11-29", "close": 17.64, "volume": 120288.0}, {"date": "2018-11-30", "close": 17.8425, "volume": 280336.0}, {"date": "2018-12-03", "close": 17.5825, "volume": 243376.0}, {"date": "2018-12-04", "close": 16.5375, "volume": 272880.0}, {"date": "2018-12-06", "close": 16.3875, "volume": 335716.0}, {"date": "2018-12-07", "close": 16.2975, "volume": 257260.0}, {"date": "2018-12-10", "close": 16.27, "volume": 445072.0}, {"date": "2018-12-11", "close": 16.7475, "volume": 266636.0}, {"date": "2018-12-12", "close": 17.1625, "volume": 274296.0}, {"date": "2018-12-13", "close": 17.065, "volume": 234048.0}, {"date": "2018-12-14", "close": 16.66, "volume": 187396.0}, {"date": "2018-12-17", "close": 16.1625, "volume": 595012.0}, {"date": "2018-12-18", "close": 16.185, "volume": 304164.0}, {"date": "2018-12-19", "close": 15.6775, "volume": 284348.0}, {"date": "2018-12-20", "close": 15.5625, "volume": 595512.0}, {"date": "2018-12-21", "close": 15.4775, "volume": 1394608.0}, {"date": "2018-12-24", "close": 15.59, "volume": 218704.0}, {"date": "2018-12-26", "close": 16.3475, "volume": 466268.0}, {"date": "2018-12-27", "close": 16.5075, "volume": 305068.0}, {"date": "2018-12-28", "close": 16.4625, "volume": 261292.0}, {"date": "2018-12-31", "close": 16.46, "volume": 184480.0}, {"date": "2019-01-02", "close": 16.7075, "volume": 180804.0}, {"date": "2019-01-03", "close": 16.375, "volume": 308960.0}, {"date": "2019-01-04", "close": 17.085, "volume": 191736.0}, {"date": "2019-01-07", "close": 17.165, "volume": 137548.0}, {"date": "2019-01-08", "close": 17.1425, "volume": 202460.0}, {"date": "2019-01-09", "close": 17.395, "volume": 261828.0}, {"date": "2019-01-10", "close": 17.5675, "volume": 254344.0}, {"date": "2019-01-11", "close": 17.5175, "volume": 256532.0}, {"date": "2019-01-14", "close": 17.2775, "volume": 181384.0}, {"date": "2019-01-15", "close": 17.2875, "volume": 167276.0}, {"date": "2019-01-16", "close": 17.5925, "volume": 233940.0}, {"date": "2019-01-17", "close": 17.74, "volume": 305448.0}, {"date": "2019-01-18", "close": 17.9775, "volume": 233672.0}, {"date": "2019-01-22", "close": 17.5, "volume": 190368.0}, {"date": "2019-01-23", "close": 17.315, "volume": 203624.0}, {"date": "2019-01-24", "close": 17.2675, "volume": 101140.0}, {"date": "2019-01-25", "close": 17.28, "volume": 119236.0}, {"date": "2019-01-28", "close": 17.14, "volume": 129436.0}, {"date": "2019-01-29", "close": 16.9375, "volume": 97100.0}, {"date": "2019-01-30", "close": 17.1325, "volume": 184184.0}, {"date": "2019-01-31", "close": 17.2575, "volume": 210840.0}, {"date": "2019-02-01", "close": 17.5775, "volume": 210060.0}, {"date": "2019-02-04", "close": 18.065, "volume": 455044.0}, {"date": "2019-02-05", "close": 18.27, "volume": 126728.0}, {"date": "2019-02-06", "close": 18.26, "volume": 198244.0}, {"date": "2019-02-07", "close": 18.0675, "volume": 135752.0}, {"date": "2019-02-08", "close": 18.1175, "volume": 204548.0}, {"date": "2019-02-11", "close": 18.3725, "volume": 160620.0}, {"date": "2019-02-12", "close": 18.685, "volume": 132892.0}, {"date": "2019-02-13", "close": 18.505, "volume": 156404.0}, {"date": "2019-02-14", "close": 18.3225, "volume": 227148.0}, {"date": "2019-02-15", "close": 18.6, "volume": 213924.0}, {"date": "2019-02-19", "close": 18.5475, "volume": 383384.0}, {"date": "2019-02-20", "close": 18.445, "volume": 371488.0}, {"date": "2019-02-21", "close": 17.995, "volume": 495044.0}, {"date": "2019-02-22", "close": 17.8025, "volume": 285420.0}, {"date": "2019-02-25", "close": 17.3975, "volume": 431528.0}, {"date": "2019-02-26", "close": 17.065, "volume": 237700.0}, {"date": "2019-02-27", "close": 17.1925, "volume": 301864.0}, {"date": "2019-02-28", "close": 17.49, "volume": 328468.0}, {"date": "2019-03-01", "close": 17.945, "volume": 395024.0}, {"date": "2019-03-04", "close": 17.9125, "volume": 339204.0}, {"date": "2019-03-05", "close": 17.605, "volume": 154596.0}, {"date": "2019-03-06", "close": 17.27, "volume": 221580.0}, {"date": "2019-03-07", "close": 17.1025, "volume": 162104.0}, {"date": "2019-03-08", "close": 17.0925, "volume": 190004.0}, {"date": "2019-03-11", "close": 17.5575, "volume": 340332.0}, {"date": "2019-03-12", "close": 17.765, "volume": 326012.0}, {"date": "2019-03-13", "close": 18.0, "volume": 355392.0}, {"date": "2019-03-14", "close": 18.17, "volume": 415292.0}, {"date": "2019-03-15", "close": 18.1575, "volume": 779548.0}, {"date": "2019-03-18", "close": 18.6225, "volume": 416668.0}, {"date": "2019-03-19", "close": 18.2575, "volume": 212924.0}, {"date": "2019-03-20", "close": 18.1575, "volume": 289764.0}, {"date": "2019-03-21", "close": 18.4475, "volume": 330380.0}, {"date": "2019-03-22", "close": 17.635, "volume": 319104.0}, {"date": "2019-03-25", "close": 17.7625, "volume": 247852.0}, {"date": "2019-03-26", "close": 18.115, "volume": 219420.0}, {"date": "2019-03-27", "close": 18.2625, "volume": 233024.0}, {"date": "2019-03-28", "close": 18.3775, "volume": 176952.0}, {"date": "2019-03-29", "close": 18.2075, "volume": 303360.0}, {"date": "2019-04-01", "close": 18.605, "volume": 263904.0}, {"date": "2019-04-02", "close": 18.4125, "volume": 186904.0}, {"date": "2019-04-03", "close": 18.28, "volume": 266556.0}, {"date": "2019-04-04", "close": 18.515, "volume": 292644.0}, {"date": "2019-04-05", "close": 18.61, "volume": 326740.0}, {"date": "2019-04-08", "close": 18.6, "volume": 273972.0}, {"date": "2019-04-09", "close": 18.3475, "volume": 225700.0}, {"date": "2019-04-10", "close": 18.425, "volume": 213160.0}, {"date": "2019-04-11", "close": 18.6075, "volume": 259012.0}, {"date": "2019-04-12", "close": 18.735, "volume": 540488.0}, {"date": "2019-04-15", "close": 18.795, "volume": 274488.0}, {"date": "2019-04-16", "close": 19.305, "volume": 280404.0}, {"date": "2019-04-17", "close": 19.1575, "volume": 256644.0}, {"date": "2019-04-18", "close": 19.005, "volume": 164836.0}, {"date": "2019-04-22", "close": 19.1125, "volume": 198644.0}, {"date": "2019-04-23", "close": 19.395, "volume": 293776.0}, {"date": "2019-04-24", "close": 19.375, "volume": 239292.0}, {"date": "2019-04-25", "close": 19.53, "volume": 354312.0}, {"date": "2019-04-26", "close": 20.03, "volume": 405500.0}, {"date": "2019-04-29", "close": 20.17, "volume": 456180.0}, {"date": "2019-04-30", "close": 20.15, "volume": 481556.0}, {"date": "2019-05-01", "close": 20.2575, "volume": 743280.0}, {"date": "2019-05-02", "close": 20.0775, "volume": 343128.0}, {"date": "2019-05-03", "close": 20.36, "volume": 239880.0}, {"date": "2019-05-06", "close": 20.575, "volume": 280440.0}, {"date": "2019-05-07", "close": 20.1975, "volume": 220760.0}, {"date": "2019-05-08", "close": 19.865, "volume": 205012.0}, {"date": "2019-05-09", "close": 19.895, "volume": 233516.0}, {"date": "2019-05-10", "close": 20.06, "volume": 207932.0}, {"date": "2019-05-13", "close": 19.4425, "volume": 347568.0}, {"date": "2019-05-14", "close": 19.7275, "volume": 331300.0}, {"date": "2019-05-15", "close": 19.4075, "volume": 321588.0}, {"date": "2019-05-16", "close": 19.7775, "volume": 302892.0}, {"date": "2019-05-17", "close": 19.59, "volume": 1038396.0}, {"date": "2019-05-20", "close": 19.47, "volume": 371204.0}, {"date": "2019-05-21", "close": 19.21, "volume": 300460.0}, {"date": "2019-05-22", "close": 19.06, "volume": 185200.0}, {"date": "2019-05-23", "close": 18.34, "volume": 269848.0}, {"date": "2019-05-24", "close": 18.46, "volume": 184620.0}, {"date": "2019-05-28", "close": 18.335, "volume": 221672.0}, {"date": "2019-05-29", "close": 18.15, "volume": 665296.0}, {"date": "2019-05-30", "close": 18.045, "volume": 232580.0}, {"date": "2019-05-31", "close": 17.705, "volume": 270568.0}, {"date": "2019-06-03", "close": 17.775, "volume": 246496.0}, {"date": "2019-06-04", "close": 18.0975, "volume": 277904.0}, {"date": "2019-06-05", "close": 18.1625, "volume": 420180.0}, {"date": "2019-06-06", "close": 18.155, "volume": 168584.0}, {"date": "2019-06-07", "close": 18.2175, "volume": 338944.0}, {"date": "2019-06-10", "close": 18.57, "volume": 393492.0}, {"date": "2019-06-11", "close": 18.6025, "volume": 295740.0}, {"date": "2019-06-12", "close": 18.5975, "volume": 301912.0}, {"date": "2019-06-13", "close": 18.4375, "volume": 238680.0}, {"date": "2019-06-14", "close": 18.3575, "volume": 259824.0}, {"date": "2019-06-17", "close": 18.1375, "volume": 349044.0}, {"date": "2019-06-18", "close": 18.5175, "volume": 266792.0}, {"date": "2019-06-19", "close": 18.39, "volume": 326108.0}, {"date": "2019-06-20", "close": 18.535, "volume": 284192.0}, {"date": "2019-06-21", "close": 18.19, "volume": 838664.0}, {"date": "2019-06-24", "close": 17.8525, "volume": 419316.0}, {"date": "2019-06-25", "close": 17.9975, "volume": 411728.0}, {"date": "2019-06-26", "close": 17.86, "volume": 366476.0}, {"date": "2019-06-27", "close": 18.3025, "volume": 421060.0}, {"date": "2019-06-28", "close": 18.5675, "volume": 617812.0}, {"date": "2019-07-01", "close": 18.6625, "volume": 329532.0}, {"date": "2019-07-02", "close": 18.475, "volume": 211800.0}, {"date": "2019-07-03", "close": 18.6975, "volume": 161036.0}, {"date": "2019-07-05", "close": 18.755, "volume": 504992.0}, {"date": "2019-07-08", "close": 18.47, "volume": 366880.0}, {"date": "2019-07-09", "close": 18.315, "volume": 1097924.0}, {"date": "2019-07-10", "close": 18.4625, "volume": 629568.0}, {"date": "2019-07-11", "close": 18.81, "volume": 628704.0}, {"date": "2019-07-12", "close": 19.215, "volume": 404700.0}, {"date": "2019-07-15", "close": 19.2075, "volume": 592668.0}, {"date": "2019-07-16", "close": 19.3125, "volume": 368044.0}, {"date": "2019-07-17", "close": 19.1525, "volume": 406096.0}, {"date": "2019-07-18", "close": 19.155, "volume": 502212.0}, {"date": "2019-07-19", "close": 19.035, "volume": 298056.0}, {"date": "2019-07-22", "close": 18.7375, "volume": 353024.0}, {"date": "2019-07-23", "close": 18.96, "volume": 464732.0}, {"date": "2019-07-24", "close": 19.345, "volume": 410380.0}, {"date": "2019-07-25", "close": 18.945, "volume": 371772.0}, {"date": "2019-07-26", "close": 19.595, "volume": 727608.0}, {"date": "2019-07-29", "close": 19.2025, "volume": 475824.0}, {"date": "2019-07-30", "close": 19.47, "volume": 295140.0}, {"date": "2019-07-31", "close": 19.325, "volume": 394644.0}, {"date": "2019-08-01", "close": 18.8975, "volume": 547156.0}, {"date": "2019-08-02", "close": 18.7625, "volume": 666284.0}, {"date": "2019-08-05", "close": 18.3025, "volume": 528388.0}, {"date": "2019-08-06", "close": 18.605, "volume": 807856.0}, {"date": "2019-08-07", "close": 18.1675, "volume": 552660.0}, {"date": "2019-08-08", "close": 18.38, "volume": 237300.0}, {"date": "2019-08-09", "close": 18.1825, "volume": 350952.0}, {"date": "2019-08-12", "close": 17.7375, "volume": 286216.0}, {"date": "2019-08-13", "close": 18.1075, "volume": 220256.0}, {"date": "2019-08-14", "close": 17.69, "volume": 208116.0}, {"date": "2019-08-15", "close": 17.6175, "volume": 197140.0}, {"date": "2019-08-16", "close": 17.9225, "volume": 260512.0}, {"date": "2019-08-19", "close": 18.0625, "volume": 200004.0}, {"date": "2019-08-20", "close": 17.915, "volume": 161228.0}, {"date": "2019-08-21", "close": 18.045, "volume": 200236.0}, {"date": "2019-08-22", "close": 17.9025, "volume": 198500.0}, {"date": "2019-08-23", "close": 17.535, "volume": 312968.0}, {"date": "2019-08-26", "close": 17.6725, "volume": 166532.0}, {"date": "2019-08-27", "close": 17.59, "volume": 249988.0}, {"date": "2019-08-28", "close": 17.7825, "volume": 361168.0}, {"date": "2019-08-29", "close": 18.2075, "volume": 332096.0}, {"date": "2019-08-30", "close": 18.19, "volume": 247064.0}, {"date": "2019-09-03", "close": 17.8825, "volume": 438428.0}, {"date": "2019-09-04", "close": 17.935, "volume": 171908.0}, {"date": "2019-09-05", "close": 18.35, "volume": 488312.0}, {"date": "2019-09-06", "close": 18.3025, "volume": 198856.0}, {"date": "2019-09-09", "close": 18.73, "volume": 200896.0}, {"date": "2019-09-10", "close": 19.0475, "volume": 201204.0}, {"date": "2019-09-11", "close": 19.385, "volume": 245124.0}, {"date": "2019-09-12", "close": 19.4775, "volume": 351460.0}, {"date": "2019-09-13", "close": 19.5225, "volume": 219940.0}, {"date": "2019-09-16", "close": 19.46, "volume": 300456.0}, {"date": "2019-09-17", "close": 19.41, "volume": 355504.0}, {"date": "2019-09-18", "close": 19.3275, "volume": 324840.0}, {"date": "2019-09-19", "close": 19.27, "volume": 272844.0}, {"date": "2019-09-20", "close": 19.3475, "volume": 576084.0}, {"date": "2019-09-23", "close": 19.22, "volume": 331292.0}, {"date": "2019-09-24", "close": 18.5, "volume": 564388.0}, {"date": "2019-09-25", "close": 18.8175, "volume": 385376.0}, {"date": "2019-09-26", "close": 18.6175, "volume": 225704.0}, {"date": "2019-09-27", "close": 18.8075, "volume": 356164.0}, {"date": "2019-09-30", "close": 18.87, "volume": 327560.0}, {"date": "2019-10-01", "close": 18.165, "volume": 303916.0}, {"date": "2019-10-02", "close": 17.675, "volume": 562364.0}, {"date": "2019-10-03", "close": 17.5975, "volume": 293932.0}, {"date": "2019-10-04", "close": 17.7075, "volume": 212432.0}, {"date": "2019-10-07", "close": 17.71, "volume": 332128.0}, {"date": "2019-10-08", "close": 17.545, "volume": 436200.0}, {"date": "2019-10-09", "close": 17.7325, "volume": 138860.0}, {"date": "2019-10-10", "close": 17.555, "volume": 223476.0}, {"date": "2019-10-11", "close": 17.9125, "volume": 298792.0}, {"date": "2019-10-14", "close": 17.975, "volume": 166324.0}, {"date": "2019-10-15", "close": 18.25, "volume": 276412.0}, {"date": "2019-10-16", "close": 18.0825, "volume": 183304.0}, {"date": "2019-10-17", "close": 18.4225, "volume": 508180.0}, {"date": "2019-10-18", "close": 18.5, "volume": 473128.0}, {"date": "2019-10-21", "close": 18.4525, "volume": 320324.0}, {"date": "2019-10-22", "close": 18.38, "volume": 253820.0}, {"date": "2019-10-23", "close": 18.5575, "volume": 198456.0}, {"date": "2019-10-24", "close": 18.8125, "volume": 650064.0}, {"date": "2019-10-25", "close": 18.5175, "volume": 273340.0}, {"date": "2019-10-28", "close": 18.9, "volume": 273204.0}, {"date": "2019-10-29", "close": 19.2, "volume": 424808.0}, {"date": "2019-10-30", "close": 19.2725, "volume": 581464.0}, {"date": "2019-10-31", "close": 19.635, "volume": 383864.0}, {"date": "2019-11-01", "close": 19.64, "volume": 462200.0}, {"date": "2019-11-04", "close": 20.2375, "volume": 464356.0}, {"date": "2019-11-05", "close": 20.2725, "volume": 310072.0}, {"date": "2019-11-06", "close": 20.02, "volume": 288496.0}, {"date": "2019-11-07", "close": 19.98, "volume": 223196.0}, {"date": "2019-11-08", "close": 19.7875, "volume": 177168.0}, {"date": "2019-11-11", "close": 19.6975, "volume": 475008.0}, {"date": "2019-11-12", "close": 19.6225, "volume": 211108.0}, {"date": "2019-11-13", "close": 19.0325, "volume": 377852.0}, {"date": "2019-11-14", "close": 18.91, "volume": 482384.0}, {"date": "2019-11-15", "close": 19.0625, "volume": 505924.0}, {"date": "2019-11-18", "close": 19.6375, "volume": 347964.0}, {"date": "2019-11-19", "close": 19.725, "volume": 394536.0}, {"date": "2019-11-20", "close": 19.795, "volume": 588984.0}, {"date": "2019-11-21", "close": 19.85, "volume": 511100.0}, {"date": "2019-11-22", "close": 19.7725, "volume": 257916.0}, {"date": "2019-11-25", "close": 20.535, "volume": 593316.0}, {"date": "2019-11-26", "close": 20.22, "volume": 488244.0}, {"date": "2019-11-27", "close": 20.3075, "volume": 162868.0}, {"date": "2019-11-29", "close": 20.22, "volume": 118888.0}, {"date": "2019-12-02", "close": 20.19, "volume": 303608.0}, {"date": "2019-12-03", "close": 19.9425, "volume": 337012.0}, {"date": "2019-12-04", "close": 20.0275, "volume": 282076.0}, {"date": "2019-12-05", "close": 20.14, "volume": 371088.0}, {"date": "2019-12-06", "close": 20.23, "volume": 314860.0}, {"date": "2019-12-09", "close": 20.235, "volume": 415292.0}, {"date": "2019-12-10", "close": 20.0525, "volume": 406416.0}, {"date": "2019-12-11", "close": 20.0975, "volume": 244892.0}, {"date": "2019-12-12", "close": 20.38, "volume": 267392.0}, {"date": "2019-12-13", "close": 20.405, "volume": 325672.0}, {"date": "2019-12-16", "close": 20.3225, "volume": 443440.0}, {"date": "2019-12-17", "close": 20.355, "volume": 313884.0}, {"date": "2019-12-18", "close": 20.29, "volume": 330096.0}, {"date": "2019-12-19", "close": 20.165, "volume": 273188.0}, {"date": "2019-12-20", "close": 20.0825, "volume": 1309404.0}, {"date": "2019-12-23", "close": 20.0, "volume": 457512.0}, {"date": "2019-12-24", "close": 20.0075, "volume": 80600.0}, {"date": "2019-12-26", "close": 19.9725, "volume": 135360.0}, {"date": "2019-12-27", "close": 19.86, "volume": 272384.0}, {"date": "2019-12-30", "close": 19.88, "volume": 196936.0}, {"date": "2019-12-31", "close": 19.985, "volume": 283940.0}, {"date": "2020-01-02", "close": 20.1675, "volume": 373608.0}, {"date": "2020-01-03", "close": 19.905, "volume": 376696.0}, {"date": "2020-01-06", "close": 19.605, "volume": 206696.0}, {"date": "2020-01-07", "close": 19.5, "volume": 302428.0}, {"date": "2020-01-08", "close": 19.7375, "volume": 331576.0}, {"date": "2020-01-09", "close": 19.9375, "volume": 285272.0}, {"date": "2020-01-10", "close": 19.9175, "volume": 230320.0}, {"date": "2020-01-13", "close": 20.42, "volume": 511040.0}, {"date": "2020-01-14", "close": 20.4625, "volume": 487064.0}, {"date": "2020-01-15", "close": 20.1725, "volume": 342212.0}, {"date": "2020-01-16", "close": 20.8575, "volume": 349836.0}, {"date": "2020-01-17", "close": 20.9625, "volume": 303712.0}, {"date": "2020-01-21", "close": 21.18, "volume": 466488.0}, {"date": "2020-01-22", "close": 21.135, "volume": 334232.0}, {"date": "2020-01-23", "close": 21.265, "volume": 510880.0}, {"date": "2020-01-24", "close": 21.1225, "volume": 1338100.0}, {"date": "2020-01-27", "close": 20.205, "volume": 331528.0}, {"date": "2020-01-28", "close": 20.7525, "volume": 491052.0}, {"date": "2020-01-29", "close": 20.8875, "volume": 365596.0}, {"date": "2020-01-30", "close": 21.2975, "volume": 430100.0}, {"date": "2020-01-31", "close": 20.6075, "volume": 663260.0}, {"date": "2020-02-03", "close": 21.195, "volume": 450860.0}, {"date": "2020-02-04", "close": 21.4375, "volume": 323308.0}, {"date": "2020-02-05", "close": 21.6775, "volume": 344080.0}, {"date": "2020-02-06", "close": 21.4225, "volume": 261496.0}, {"date": "2020-02-07", "close": 21.285, "volume": 226492.0}, {"date": "2020-02-10", "close": 21.4825, "volume": 208324.0}, {"date": "2020-02-11", "close": 21.4775, "volume": 221188.0}, {"date": "2020-02-12", "close": 21.605, "volume": 253168.0}, {"date": "2020-02-13", "close": 21.6975, "volume": 138452.0}, {"date": "2020-02-14", "close": 21.625, "volume": 163044.0}, {"date": "2020-02-18", "close": 21.4425, "volume": 441724.0}, {"date": "2020-02-19", "close": 21.495, "volume": 170236.0}, {"date": "2020-02-20", "close": 20.765, "volume": 310652.0}, {"date": "2020-02-21", "close": 20.525, "volume": 456384.0}, {"date": "2020-02-24", "close": 19.9125, "volume": 233396.0}, {"date": "2020-02-25", "close": 19.0125, "volume": 314812.0}, {"date": "2020-02-26", "close": 18.7225, "volume": 274488.0}, {"date": "2020-02-27", "close": 18.2475, "volume": 434660.0}, {"date": "2020-02-28", "close": 17.52, "volume": 494552.0}, {"date": "2020-03-02", "close": 18.7025, "volume": 665100.0}, {"date": "2020-03-03", "close": 17.8925, "volume": 456436.0}, {"date": "2020-03-04", "close": 18.35, "volume": 364064.0}, {"date": "2020-03-05", "close": 17.2925, "volume": 688700.0}, {"date": "2020-03-06", "close": 16.8375, "volume": 534184.0}, {"date": "2020-03-09", "close": 13.7275, "volume": 657108.0}, {"date": "2020-03-10", "close": 14.2275, "volume": 432516.0}, {"date": "2020-03-11", "close": 13.35, "volume": 438044.0}, {"date": "2020-03-12", "close": 11.21, "volume": 431620.0}, {"date": "2020-03-13", "close": 12.3675, "volume": 580036.0}, {"date": "2020-03-16", "close": 10.3175, "volume": 642904.0}, {"date": "2020-03-17", "close": 10.455, "volume": 624228.0}, {"date": "2020-03-18", "close": 8.5625, "volume": 492644.0}, {"date": "2020-03-19", "close": 9.5725, "volume": 557692.0}, {"date": "2020-03-20", "close": 9.21, "volume": 877788.0}, {"date": "2020-03-23", "close": 9.42, "volume": 875204.0}, {"date": "2020-03-24", "close": 10.15, "volume": 590276.0}, {"date": "2020-03-25", "close": 10.4775, "volume": 598168.0}, {"date": "2020-03-26", "close": 12.1375, "volume": 754356.0}, {"date": "2020-03-27", "close": 12.5225, "volume": 1767352.0}, {"date": "2020-03-30", "close": 12.52, "volume": 766256.0}, {"date": "2020-03-31", "close": 12.6425, "volume": 479020.0}, {"date": "2020-04-01", "close": 11.865, "volume": 540588.0}, {"date": "2020-04-02", "close": 12.4275, "volume": 309968.0}, {"date": "2020-04-03", "close": 12.0625, "volume": 327320.0}, {"date": "2020-04-06", "close": 13.055, "volume": 329112.0}, {"date": "2020-04-07", "close": 13.0875, "volume": 500376.0}, {"date": "2020-04-08", "close": 13.015, "volume": 442588.0}, {"date": "2020-04-09", "close": 13.7375, "volume": 407400.0}, {"date": "2020-04-13", "close": 13.3125, "volume": 272008.0}, {"date": "2020-04-14", "close": 13.3125, "volume": 379748.0}, {"date": "2020-04-15", "close": 12.6375, "volume": 259104.0}, {"date": "2020-04-16", "close": 12.3925, "volume": 400016.0}, {"date": "2020-04-17", "close": 13.4175, "volume": 289296.0}, {"date": "2020-04-20", "close": 13.03, "volume": 222092.0}, {"date": "2020-04-21", "close": 12.7775, "volume": 338176.0}, {"date": "2020-04-22", "close": 12.75, "volume": 416140.0}, {"date": "2020-04-23", "close": 12.325, "volume": 425452.0}, {"date": "2020-04-24", "close": 12.03, "volume": 364676.0}, {"date": "2020-04-27", "close": 12.9175, "volume": 455408.0}, {"date": "2020-04-28", "close": 13.4225, "volume": 308816.0}, {"date": "2020-04-29", "close": 14.5275, "volume": 409604.0}, {"date": "2020-04-30", "close": 13.4775, "volume": 325980.0}, {"date": "2020-05-01", "close": 13.1175, "volume": 449604.0}, {"date": "2020-05-04", "close": 12.86, "volume": 436948.0}, {"date": "2020-05-05", "close": 12.7925, "volume": 317404.0}, {"date": "2020-05-06", "close": 12.3725, "volume": 237556.0}, {"date": "2020-05-07", "close": 12.6275, "volume": 337304.0}, {"date": "2020-05-08", "close": 12.98, "volume": 224792.0}, {"date": "2020-05-11", "close": 12.945, "volume": 363216.0}, {"date": "2020-05-12", "close": 12.795, "volume": 508240.0}, {"date": "2020-05-13", "close": 12.6325, "volume": 509740.0}, {"date": "2020-05-14", "close": 12.865, "volume": 405308.0}, {"date": "2020-05-15", "close": 13.045, "volume": 1162768.0}, {"date": "2020-05-18", "close": 14.0025, "volume": 421116.0}, {"date": "2020-05-19", "close": 13.59, "volume": 459864.0}, {"date": "2020-05-20", "close": 14.215, "volume": 429308.0}, {"date": "2020-05-21", "close": 14.025, "volume": 329056.0}, {"date": "2020-05-22", "close": 14.07, "volume": 201416.0}, {"date": "2020-05-26", "close": 14.775, "volume": 474980.0}, {"date": "2020-05-27", "close": 15.7225, "volume": 483864.0}, {"date": "2020-05-28", "close": 15.195, "volume": 435132.0}, {"date": "2020-05-29", "close": 14.91, "volume": 433292.0}, {"date": "2020-06-01", "close": 15.3675, "volume": 570888.0}, {"date": "2020-06-02", "close": 15.86, "volume": 302392.0}, {"date": "2020-06-03", "close": 16.3775, "volume": 354888.0}, {"date": "2020-06-04", "close": 16.825, "volume": 448476.0}, {"date": "2020-06-05", "close": 17.17, "volume": 340012.0}, {"date": "2020-06-08", "close": 17.705, "volume": 416616.0}, {"date": "2020-06-09", "close": 17.9825, "volume": 457516.0}, {"date": "2020-06-10", "close": 16.585, "volume": 425764.0}, {"date": "2020-06-11", "close": 15.3775, "volume": 341776.0}, {"date": "2020-06-12", "close": 15.965, "volume": 358716.0}, {"date": "2020-06-15", "close": 15.29, "volume": 728504.0}, {"date": "2020-06-16", "close": 15.7225, "volume": 546072.0}, {"date": "2020-06-17", "close": 15.42, "volume": 872368.0}, {"date": "2020-06-18", "close": 15.4025, "volume": 721152.0}, {"date": "2020-06-19", "close": 15.26, "volume": 2870568.0}, {"date": "2020-06-22", "close": 14.9925, "volume": 588744.0}, {"date": "2020-06-23", "close": 15.0925, "volume": 464060.0}, {"date": "2020-06-24", "close": 14.3625, "volume": 531980.0}, {"date": "2020-06-25", "close": 14.715, "volume": 690692.0}, {"date": "2020-06-26", "close": 13.625, "volume": 2225544.0}, {"date": "2020-06-29", "close": 14.45, "volume": 459804.0}, {"date": "2020-06-30", "close": 14.79, "volume": 301376.0}, {"date": "2020-07-01", "close": 14.37, "volume": 265180.0}, {"date": "2020-07-02", "close": 14.4025, "volume": 249712.0}, {"date": "2020-07-06", "close": 14.6575, "volume": 330908.0}, {"date": "2020-07-07", "close": 13.9725, "volume": 319732.0}, {"date": "2020-07-08", "close": 14.3875, "volume": 292688.0}, {"date": "2020-07-09", "close": 13.8475, "volume": 316552.0}, {"date": "2020-07-10", "close": 14.82, "volume": 415228.0}, {"date": "2020-07-13", "close": 14.7875, "volume": 262084.0}, {"date": "2020-07-14", "close": 14.9175, "volume": 255536.0}, {"date": "2020-07-15", "close": 15.61, "volume": 275648.0}, {"date": "2020-07-16", "close": 15.46, "volume": 206244.0}, {"date": "2020-07-17", "close": 15.3875, "volume": 181772.0}, {"date": "2020-07-20", "close": 15.355, "volume": 260080.0}, {"date": "2020-07-21", "close": 15.8325, "volume": 244160.0}, {"date": "2020-07-22", "close": 15.665, "volume": 285348.0}, {"date": "2020-07-23", "close": 15.845, "volume": 324956.0}, {"date": "2020-07-24", "close": 15.76, "volume": 253016.0}, {"date": "2020-07-27", "close": 15.9225, "volume": 473924.0}, {"date": "2020-07-28", "close": 16.035, "volume": 363772.0}, {"date": "2020-07-29", "close": 16.125, "volume": 414120.0}, {"date": "2020-07-30", "close": 16.4025, "volume": 432024.0}, {"date": "2020-07-31", "close": 15.4775, "volume": 822500.0}, {"date": "2020-08-03", "close": 16.0625, "volume": 953344.0}, {"date": "2020-08-04", "close": 16.3325, "volume": 323696.0}, {"date": "2020-08-05", "close": 17.015, "volume": 434004.0}, {"date": "2020-08-06", "close": 16.8575, "volume": 324780.0}, {"date": "2020-08-07", "close": 17.1875, "volume": 250156.0}, {"date": "2020-08-10", "close": 17.72, "volume": 283536.0}, {"date": "2020-08-11", "close": 17.985, "volume": 387684.0}, {"date": "2020-08-12", "close": 18.1225, "volume": 221040.0}, {"date": "2020-08-13", "close": 18.065, "volume": 201580.0}, {"date": "2020-08-14", "close": 19.26, "volume": 938552.0}, {"date": "2020-08-17", "close": 18.79, "volume": 544452.0}, {"date": "2020-08-18", "close": 18.515, "volume": 288508.0}, {"date": "2020-08-19", "close": 18.79, "volume": 225684.0}, {"date": "2020-08-20", "close": 18.6775, "volume": 270776.0}, {"date": "2020-08-21", "close": 18.875, "volume": 284224.0}, {"date": "2020-08-24", "close": 19.345, "volume": 206736.0}, {"date": "2020-08-25", "close": 19.35, "volume": 203756.0}, {"date": "2020-08-26", "close": 19.185, "volume": 279104.0}, {"date": "2020-08-27", "close": 19.15, "volume": 253124.0}, {"date": "2020-08-28", "close": 19.125, "volume": 147964.0}, {"date": "2020-08-31", "close": 18.8625, "volume": 354564.0}, {"date": "2020-09-01", "close": 19.135, "volume": 297536.0}, {"date": "2020-09-02", "close": 19.2, "volume": 205580.0}, {"date": "2020-09-03", "close": 18.9775, "volume": 278364.0}, {"date": "2020-09-04", "close": 18.8975, "volume": 291448.0}, {"date": "2020-09-08", "close": 17.8875, "volume": 570232.0}, {"date": "2020-09-09", "close": 17.8025, "volume": 367516.0}, {"date": "2020-09-10", "close": 17.19, "volume": 348064.0}, {"date": "2020-09-11", "close": 16.8825, "volume": 434768.0}, {"date": "2020-09-14", "close": 17.0275, "volume": 427128.0}, {"date": "2020-09-15", "close": 17.1025, "volume": 293604.0}, {"date": "2020-09-16", "close": 17.5375, "volume": 417200.0}, {"date": "2020-09-17", "close": 17.6025, "volume": 445932.0}, {"date": "2020-09-18", "close": 17.6675, "volume": 1674840.0}, {"date": "2020-09-21", "close": 17.0775, "volume": 460644.0}, {"date": "2020-09-22", "close": 17.205, "volume": 323496.0}, {"date": "2020-09-23", "close": 16.895, "volume": 318576.0}, {"date": "2020-09-24", "close": 17.1475, "volume": 309180.0}, {"date": "2020-09-25", "close": 17.2925, "volume": 308568.0}, {"date": "2020-09-28", "close": 18.0, "volume": 474620.0}, {"date": "2020-09-29", "close": 18.105, "volume": 250028.0}, {"date": "2020-09-30", "close": 18.25, "volume": 313060.0}, {"date": "2020-10-01", "close": 18.36, "volume": 275012.0}, {"date": "2020-10-02", "close": 18.8075, "volume": 300276.0}, {"date": "2020-10-05", "close": 19.2175, "volume": 189192.0}, {"date": "2020-10-06", "close": 19.2675, "volume": 503992.0}, {"date": "2020-10-07", "close": 19.625, "volume": 341172.0}, {"date": "2020-10-08", "close": 20.125, "volume": 317772.0}, {"date": "2020-10-09", "close": 20.47, "volume": 284256.0}, {"date": "2020-10-12", "close": 20.895, "volume": 317840.0}, {"date": "2020-10-13", "close": 20.6175, "volume": 207896.0}, {"date": "2020-10-14", "close": 20.455, "volume": 228080.0}, {"date": "2020-10-15", "close": 20.89, "volume": 254708.0}, {"date": "2020-10-16", "close": 20.91, "volume": 144064.0}, {"date": "2020-10-19", "close": 20.735, "volume": 231136.0}, {"date": "2020-10-20", "close": 20.935, "volume": 133844.0}, {"date": "2020-10-21", "close": 20.6975, "volume": 132856.0}, {"date": "2020-10-22", "close": 21.1075, "volume": 222324.0}, {"date": "2020-10-23", "close": 20.9825, "volume": 210820.0}, {"date": "2020-10-26", "close": 20.6375, "volume": 208988.0}, {"date": "2020-10-27", "close": 21.125, "volume": 398344.0}, {"date": "2020-10-28", "close": 20.5, "volume": 312400.0}, {"date": "2020-10-29", "close": 20.87, "volume": 239380.0}, {"date": "2020-10-30", "close": 20.8625, "volume": 416668.0}, {"date": "2020-11-02", "close": 20.3775, "volume": 422092.0}, {"date": "2020-11-03", "close": 20.445, "volume": 329884.0}, {"date": "2020-11-04", "close": 21.0625, "volume": 300560.0}, {"date": "2020-11-05", "close": 21.485, "volume": 272420.0}, {"date": "2020-11-06", "close": 21.0075, "volume": 149640.0}, {"date": "2020-11-09", "close": 22.09, "volume": 582264.0}, {"date": "2020-11-10", "close": 23.255, "volume": 383796.0}, {"date": "2020-11-11", "close": 22.8825, "volume": 381752.0}, {"date": "2020-11-12", "close": 22.4625, "volume": 254180.0}, {"date": "2020-11-13", "close": 22.9325, "volume": 238088.0}, {"date": "2020-11-16", "close": 23.2875, "volume": 333248.0}, {"date": "2020-11-17", "close": 23.3975, "volume": 380604.0}, {"date": "2020-11-18", "close": 23.115, "volume": 264232.0}, {"date": "2020-11-19", "close": 23.18, "volume": 141420.0}, {"date": "2020-11-20", "close": 23.0175, "volume": 120732.0}, {"date": "2020-11-23", "close": 23.235, "volume": 213200.0}, {"date": "2020-11-24", "close": 24.305, "volume": 306088.0}, {"date": "2020-11-25", "close": 23.64, "volume": 383488.0}, {"date": "2020-11-27", "close": 23.8225, "volume": 78420.0}, {"date": "2020-11-30", "close": 23.0425, "volume": 222208.0}, {"date": "2020-12-01", "close": 23.62, "volume": 202444.0}, {"date": "2020-12-02", "close": 23.6375, "volume": 196136.0}, {"date": "2020-12-03", "close": 23.705, "volume": 130820.0}, {"date": "2020-12-04", "close": 24.015, "volume": 138276.0}, {"date": "2020-12-07", "close": 24.15, "volume": 195512.0}, {"date": "2020-12-08", "close": 24.41, "volume": 174444.0}, {"date": "2020-12-09", "close": 24.785, "volume": 255456.0}, {"date": "2020-12-10", "close": 25.6525, "volume": 383140.0}, {"date": "2020-12-11", "close": 25.7275, "volume": 292160.0}, {"date": "2020-12-14", "close": 24.655, "volume": 460376.0}, {"date": "2020-12-15", "close": 26.215, "volume": 309464.0}, {"date": "2020-12-16", "close": 26.4125, "volume": 368476.0}, {"date": "2020-12-17", "close": 25.7525, "volume": 247556.0}, {"date": "2020-12-18", "close": 25.6175, "volume": 877752.0}, {"date": "2020-12-21", "close": 25.7025, "volume": 339872.0}, {"date": "2020-12-22", "close": 25.67, "volume": 194760.0}, {"date": "2020-12-23", "close": 25.795, "volume": 245596.0}, {"date": "2020-12-24", "close": 25.0, "volume": 255988.0}, {"date": "2020-12-28", "close": 25.3325, "volume": 185964.0}, {"date": "2020-12-29", "close": 24.9625, "volume": 164804.0}, {"date": "2020-12-30", "close": 25.1175, "volume": 191320.0}, {"date": "2020-12-31", "close": 25.225, "volume": 289036.0}, {"date": "2021-01-04", "close": 24.82, "volume": 303460.0}, {"date": "2021-01-05", "close": 24.16, "volume": 724564.0}, {"date": "2021-01-06", "close": 26.03, "volume": 923004.0}, {"date": "2021-01-07", "close": 26.0725, "volume": 328348.0}, {"date": "2021-01-08", "close": 25.8375, "volume": 314652.0}, {"date": "2021-01-11", "close": 25.9975, "volume": 141944.0}, {"date": "2021-01-12", "close": 26.3325, "volume": 234200.0}, {"date": "2021-01-13", "close": 25.695, "volume": 124628.0}, {"date": "2021-01-14", "close": 26.11, "volume": 282708.0}, {"date": "2021-01-15", "close": 25.9175, "volume": 255120.0}, {"date": "2021-01-19", "close": 25.945, "volume": 333620.0}, {"date": "2021-01-20", "close": 25.8825, "volume": 169732.0}, {"date": "2021-01-21", "close": 25.2225, "volume": 192748.0}, {"date": "2021-01-22", "close": 25.4125, "volume": 223948.0}, {"date": "2021-01-25", "close": 25.105, "volume": 159268.0}, {"date": "2021-01-26", "close": 24.7525, "volume": 173508.0}, {"date": "2021-01-27", "close": 23.0725, "volume": 313780.0}, {"date": "2021-01-28", "close": 23.905, "volume": 264028.0}, {"date": "2021-01-29", "close": 22.8325, "volume": 308524.0}, {"date": "2021-02-01", "close": 23.5125, "volume": 224116.0}, {"date": "2021-02-02", "close": 24.095, "volume": 139092.0}, {"date": "2021-02-03", "close": 24.0575, "volume": 209504.0}, {"date": "2021-02-04", "close": 24.9975, "volume": 362848.0}, {"date": "2021-02-05", "close": 25.2425, "volume": 241048.0}, {"date": "2021-02-08", "close": 26.055, "volume": 484012.0}, {"date": "2021-02-09", "close": 25.7525, "volume": 433064.0}, {"date": "2021-02-10", "close": 25.79, "volume": 250996.0}, {"date": "2021-02-11", "close": 26.31, "volume": 277224.0}, {"date": "2021-02-12", "close": 26.9575, "volume": 280584.0}, {"date": "2021-02-16", "close": 26.535, "volume": 258016.0}, {"date": "2021-02-17", "close": 26.41, "volume": 247860.0}, {"date": "2021-02-18", "close": 26.375, "volume": 318948.0}, {"date": "2021-02-19", "close": 26.7025, "volume": 268260.0}, {"date": "2021-02-22", "close": 26.9975, "volume": 275360.0}, {"date": "2021-02-23", "close": 26.66, "volume": 396860.0}, {"date": "2021-02-24", "close": 27.1675, "volume": 255636.0}, {"date": "2021-02-25", "close": 26.4975, "volume": 188692.0}, {"date": "2021-02-26", "close": 26.58, "volume": 349956.0}, {"date": "2021-03-01", "close": 28.01, "volume": 462440.0}, {"date": "2021-03-02", "close": 26.8075, "volume": 344340.0}, {"date": "2021-03-03", "close": 27.455, "volume": 312244.0}, {"date": "2021-03-04", "close": 26.95, "volume": 454756.0}, {"date": "2021-03-05", "close": 27.4875, "volume": 307492.0}, {"date": "2021-03-08", "close": 28.375, "volume": 405676.0}, {"date": "2021-03-09", "close": 29.275, "volume": 421436.0}, {"date": "2021-03-10", "close": 29.8075, "volume": 357088.0}, {"date": "2021-03-11", "close": 30.27, "volume": 347872.0}, {"date": "2021-03-12", "close": 30.75, "volume": 349880.0}, {"date": "2021-03-15", "close": 28.725, "volume": 617972.0}, {"date": "2021-03-16", "close": 27.71, "volume": 397452.0}, {"date": "2021-03-17", "close": 28.1925, "volume": 306768.0}, {"date": "2021-03-18", "close": 28.3025, "volume": 337536.0}, {"date": "2021-03-19", "close": 28.2725, "volume": 834576.0}, {"date": "2021-03-22", "close": 27.99, "volume": 369044.0}, {"date": "2021-03-23", "close": 27.0525, "volume": 458472.0}, {"date": "2021-03-24", "close": 26.9825, "volume": 346168.0}, {"date": "2021-03-25", "close": 27.5125, "volume": 309304.0}, {"date": "2021-03-26", "close": 27.99, "volume": 502244.0}, {"date": "2021-03-29", "close": 27.15, "volume": 254192.0}, {"date": "2021-03-30", "close": 27.37, "volume": 256004.0}, {"date": "2021-03-31", "close": 27.4125, "volume": 395372.0}, {"date": "2021-04-01", "close": 28.1225, "volume": 217408.0}, {"date": "2021-04-05", "close": 28.7075, "volume": 290388.0}, {"date": "2021-04-06", "close": 28.3475, "volume": 154052.0}, {"date": "2021-04-07", "close": 28.1125, "volume": 216932.0}, {"date": "2021-04-08", "close": 28.1875, "volume": 175124.0}, {"date": "2021-04-09", "close": 28.8425, "volume": 252760.0}, {"date": "2021-04-12", "close": 29.05, "volume": 170580.0}, {"date": "2021-04-13", "close": 28.78, "volume": 163060.0}, {"date": "2021-04-14", "close": 29.3075, "volume": 144636.0}, {"date": "2021-04-15", "close": 29.1175, "volume": 114712.0}, {"date": "2021-04-16", "close": 29.285, "volume": 155580.0}, {"date": "2021-04-19", "close": 29.285, "volume": 223872.0}, {"date": "2021-04-20", "close": 28.4525, "volume": 153532.0}, {"date": "2021-04-21", "close": 28.955, "volume": 128476.0}, {"date": "2021-04-22", "close": 28.735, "volume": 157528.0}, {"date": "2021-04-23", "close": 29.375, "volume": 181184.0}, {"date": "2021-04-26", "close": 29.4475, "volume": 144120.0}, {"date": "2021-04-27", "close": 29.3925, "volume": 182368.0}, {"date": "2021-04-28", "close": 29.5425, "volume": 104268.0}, {"date": "2021-04-29", "close": 29.87, "volume": 234844.0}, {"date": "2021-04-30", "close": 28.9975, "volume": 253244.0}, {"date": "2021-05-03", "close": 29.2925, "volume": 471248.0}, {"date": "2021-05-04", "close": 29.1775, "volume": 305660.0}, {"date": "2021-05-05", "close": 29.7275, "volume": 210772.0}, {"date": "2021-05-06", "close": 29.86, "volume": 255068.0}, {"date": "2021-05-07", "close": 30.425, "volume": 238168.0}, {"date": "2021-05-10", "close": 30.38, "volume": 407236.0}, {"date": "2021-05-11", "close": 30.205, "volume": 393628.0}, {"date": "2021-05-12", "close": 29.1625, "volume": 271424.0}, {"date": "2021-05-13", "close": 30.5075, "volume": 319432.0}, {"date": "2021-05-14", "close": 31.3775, "volume": 338788.0}, {"date": "2021-05-17", "close": 31.005, "volume": 253508.0}, {"date": "2021-05-18", "close": 30.46, "volume": 260240.0}, {"date": "2021-05-19", "close": 30.66, "volume": 290144.0}, {"date": "2021-05-20", "close": 30.88, "volume": 353528.0}, {"date": "2021-05-21", "close": 31.3775, "volume": 216076.0}, {"date": "2021-05-24", "close": 31.6925, "volume": 206068.0}, {"date": "2021-05-25", "close": 31.165, "volume": 270980.0}, {"date": "2021-05-26", "close": 31.64, "volume": 134140.0}, {"date": "2021-05-27", "close": 31.9675, "volume": 212692.0}, {"date": "2021-05-28", "close": 31.865, "volume": 127992.0}, {"date": "2021-06-01", "close": 32.545, "volume": 299456.0}, {"date": "2021-06-02", "close": 31.955, "volume": 265260.0}, {"date": "2021-06-03", "close": 31.975, "volume": 183604.0}, {"date": "2021-06-04", "close": 31.925, "volume": 194468.0}, {"date": "2021-06-07", "close": 31.8075, "volume": 150448.0}, {"date": "2021-06-08", "close": 32.1825, "volume": 178620.0}, {"date": "2021-06-09", "close": 31.8525, "volume": 170032.0}, {"date": "2021-06-10", "close": 31.86, "volume": 171208.0}, {"date": "2021-06-11", "close": 32.6925, "volume": 180468.0}, {"date": "2021-06-14", "close": 31.86, "volume": 298872.0}, {"date": "2021-06-15", "close": 32.295, "volume": 288044.0}, {"date": "2021-06-16", "close": 32.055, "volume": 375008.0}, {"date": "2021-06-17", "close": 31.5575, "volume": 258456.0}, {"date": "2021-06-18", "close": 31.035, "volume": 1007412.0}, {"date": "2021-06-21", "close": 31.99, "volume": 288812.0}, {"date": "2021-06-22", "close": 32.105, "volume": 143360.0}, {"date": "2021-06-23", "close": 32.555, "volume": 218348.0}, {"date": "2021-06-24", "close": 32.945, "volume": 212696.0}, {"date": "2021-06-25", "close": 33.7775, "volume": 774372.0}, {"date": "2021-06-28", "close": 32.6025, "volume": 346568.0}, {"date": "2021-06-29", "close": 32.6125, "volume": 258244.0}, {"date": "2021-06-30", "close": 32.39, "volume": 417856.0}, {"date": "2021-07-01", "close": 32.5675, "volume": 153512.0}, {"date": "2021-07-02", "close": 32.5375, "volume": 170660.0}, {"date": "2021-07-06", "close": 32.1275, "volume": 189732.0}, {"date": "2021-07-07", "close": 31.81, "volume": 187532.0}, {"date": "2021-07-08", "close": 30.7275, "volume": 373488.0}, {"date": "2021-07-09", "close": 31.2, "volume": 507872.0}, {"date": "2021-07-12", "close": 31.9375, "volume": 378892.0}, {"date": "2021-07-13", "close": 31.185, "volume": 383000.0}, {"date": "2021-07-14", "close": 31.22, "volume": 315156.0}, {"date": "2021-07-15", "close": 30.9125, "volume": 448360.0}, {"date": "2021-07-16", "close": 29.845, "volume": 258152.0}, {"date": "2021-07-19", "close": 28.9275, "volume": 278712.0}, {"date": "2021-07-20", "close": 29.6675, "volume": 397720.0}, {"date": "2021-07-21", "close": 30.3725, "volume": 201876.0}, {"date": "2021-07-22", "close": 29.7875, "volume": 186448.0}, {"date": "2021-07-23", "close": 30.045, "volume": 124248.0}, {"date": "2021-07-26", "close": 30.33, "volume": 161976.0}, {"date": "2021-07-27", "close": 30.1225, "volume": 166188.0}, {"date": "2021-07-28", "close": 30.32, "volume": 149104.0}, {"date": "2021-07-29", "close": 31.065, "volume": 198664.0}, {"date": "2021-07-30", "close": 30.6725, "volume": 229424.0}, {"date": "2021-08-02", "close": 32.02, "volume": 357080.0}, {"date": "2021-08-03", "close": 32.28, "volume": 522036.0}, {"date": "2021-08-04", "close": 32.625, "volume": 355192.0}, {"date": "2021-08-05", "close": 33.79, "volume": 333020.0}, {"date": "2021-08-06", "close": 34.6275, "volume": 336460.0}, {"date": "2021-08-09", "close": 34.515, "volume": 424264.0}, {"date": "2021-08-10", "close": 35.0775, "volume": 274552.0}, {"date": "2021-08-11", "close": 35.8475, "volume": 241792.0}, {"date": "2021-08-12", "close": 36.0225, "volume": 259392.0}, {"date": "2021-08-13", "close": 35.895, "volume": 141020.0}, {"date": "2021-08-16", "close": 36.0, "volume": 185964.0}, {"date": "2021-08-17", "close": 35.3325, "volume": 262580.0}, {"date": "2021-08-18", "close": 34.775, "volume": 209592.0}, {"date": "2021-08-19", "close": 34.375, "volume": 231680.0}, {"date": "2021-08-20", "close": 35.3425, "volume": 245404.0}, {"date": "2021-08-23", "close": 35.59, "volume": 172148.0}, {"date": "2021-08-24", "close": 35.6925, "volume": 170908.0}, {"date": "2021-08-25", "close": 36.2725, "volume": 250288.0}, {"date": "2021-08-26", "close": 35.405, "volume": 144924.0}, {"date": "2021-08-27", "close": 36.435, "volume": 247388.0}, {"date": "2021-08-30", "close": 35.6875, "volume": 165660.0}, {"date": "2021-08-31", "close": 35.73, "volume": 219688.0}, {"date": "2021-09-01", "close": 35.9875, "volume": 194444.0}, {"date": "2021-09-02", "close": 35.8625, "volume": 221636.0}, {"date": "2021-09-03", "close": 35.875, "volume": 218864.0}, {"date": "2021-09-07", "close": 34.195, "volume": 444828.0}, {"date": "2021-09-08", "close": 33.8675, "volume": 335892.0}, {"date": "2021-09-09", "close": 33.81, "volume": 277848.0}, {"date": "2021-09-10", "close": 33.76, "volume": 311572.0}, {"date": "2021-09-13", "close": 34.14, "volume": 221416.0}, {"date": "2021-09-14", "close": 33.5925, "volume": 368924.0}, {"date": "2021-09-15", "close": 33.8075, "volume": 257004.0}, {"date": "2021-09-16", "close": 33.5825, "volume": 267784.0}, {"date": "2021-09-17", "close": 33.7875, "volume": 1006272.0}, {"date": "2021-09-20", "close": 32.8725, "volume": 230756.0}, {"date": "2021-09-21", "close": 33.24, "volume": 239528.0}, {"date": "2021-09-22", "close": 34.035, "volume": 201180.0}, {"date": "2021-09-23", "close": 35.3025, "volume": 140380.0}, {"date": "2021-09-24", "close": 36.02, "volume": 277136.0}, {"date": "2021-09-27", "close": 37.1175, "volume": 294328.0}, {"date": "2021-09-28", "close": 35.7975, "volume": 226464.0}, {"date": "2021-09-29", "close": 35.3525, "volume": 220676.0}, {"date": "2021-09-30", "close": 34.615, "volume": 309992.0}, {"date": "2021-10-01", "close": 35.5475, "volume": 290572.0}, {"date": "2021-10-04", "close": 36.245, "volume": 278972.0}, {"date": "2021-10-05", "close": 37.3325, "volume": 296488.0}, {"date": "2021-10-06", "close": 37.095, "volume": 199960.0}, {"date": "2021-10-07", "close": 38.32, "volume": 342664.0}, {"date": "2021-10-08", "close": 38.7925, "volume": 278832.0}, {"date": "2021-10-11", "close": 38.69, "volume": 149540.0}, {"date": "2021-10-12", "close": 38.8325, "volume": 194284.0}, {"date": "2021-10-13", "close": 38.49, "volume": 200184.0}, {"date": "2021-10-14", "close": 39.43, "volume": 226064.0}, {"date": "2021-10-15", "close": 39.4925, "volume": 314856.0}, {"date": "2021-10-18", "close": 39.1975, "volume": 341412.0}, {"date": "2021-10-19", "close": 39.27, "volume": 161312.0}, {"date": "2021-10-20", "close": 39.69, "volume": 181340.0}, {"date": "2021-10-21", "close": 39.7275, "volume": 154824.0}, {"date": "2021-10-22", "close": 40.5225, "volume": 207596.0}, {"date": "2021-10-25", "close": 41.56, "volume": 325744.0}, {"date": "2021-10-26", "close": 40.87, "volume": 246024.0}, {"date": "2021-10-27", "close": 39.1375, "volume": 310100.0}, {"date": "2021-10-28", "close": 39.0375, "volume": 544360.0}, {"date": "2021-10-29", "close": 41.1725, "volume": 408280.0}, {"date": "2021-11-01", "close": 42.9475, "volume": 464604.0}, {"date": "2021-11-02", "close": 42.85, "volume": 304960.0}, {"date": "2021-11-03", "close": 44.6075, "volume": 391048.0}, {"date": "2021-11-04", "close": 44.5125, "volume": 365060.0}, {"date": "2021-11-05", "close": 44.7825, "volume": 260052.0}, {"date": "2021-11-08", "close": 44.7075, "volume": 260052.0}, {"date": "2021-11-09", "close": 44.7375, "volume": 181780.0}, {"date": "2021-11-10", "close": 44.6725, "volume": 226612.0}, {"date": "2021-11-11", "close": 45.225, "volume": 206004.0}, {"date": "2021-11-12", "close": 45.4775, "volume": 211456.0}, {"date": "2021-11-15", "close": 45.9, "volume": 245288.0}, {"date": "2021-11-16", "close": 47.0025, "volume": 256820.0}, {"date": "2021-11-17", "close": 46.6825, "volume": 247672.0}, {"date": "2021-11-18", "close": 47.4, "volume": 331512.0}, {"date": "2021-11-19", "close": 47.5975, "volume": 359900.0}, {"date": "2021-11-22", "close": 45.27, "volume": 397948.0}, {"date": "2021-11-23", "close": 45.88, "volume": 285212.0}, {"date": "2021-11-24", "close": 45.25, "volume": 144120.0}, {"date": "2021-11-26", "close": 43.1975, "volume": 292648.0}, {"date": "2021-11-29", "close": 43.58, "volume": 301412.0}, {"date": "2021-11-30", "close": 41.4375, "volume": 402784.0}, {"date": "2021-12-01", "close": 40.8475, "volume": 278164.0}, {"date": "2021-12-02", "close": 42.755, "volume": 267436.0}, {"date": "2021-12-03", "close": 42.22, "volume": 866520.0}, {"date": "2021-12-06", "close": 42.2775, "volume": 398832.0}, {"date": "2021-12-07", "close": 43.98, "volume": 443044.0}, {"date": "2021-12-08", "close": 43.03, "volume": 251804.0}, {"date": "2021-12-09", "close": 42.1375, "volume": 244768.0}, {"date": "2021-12-10", "close": 41.54, "volume": 370036.0}, {"date": "2021-12-13", "close": 41.425, "volume": 383984.0}, {"date": "2021-12-14", "close": 42.7975, "volume": 382436.0}, {"date": "2021-12-15", "close": 43.1775, "volume": 632612.0}, {"date": "2021-12-16", "close": 43.695, "volume": 288736.0}, {"date": "2021-12-17", "close": 43.375, "volume": 1616620.0}, {"date": "2021-12-20", "close": 42.4, "volume": 633240.0}, {"date": "2021-12-21", "close": 44.295, "volume": 293708.0}, {"date": "2021-12-22", "close": 44.4675, "volume": 286152.0}, {"date": "2021-12-23", "close": 45.0225, "volume": 170940.0}, {"date": "2021-12-27", "close": 46.23, "volume": 203880.0}, {"date": "2021-12-28", "close": 46.0975, "volume": 157176.0}, {"date": "2021-12-29", "close": 45.615, "volume": 173592.0}, {"date": "2021-12-30", "close": 45.0725, "volume": 188236.0}, {"date": "2021-12-31", "close": 44.6275, "volume": 271972.0}, {"date": "2022-01-03", "close": 45.3875, "volume": 221836.0}, {"date": "2022-01-04", "close": 46.1225, "volume": 376128.0}, {"date": "2022-01-05", "close": 42.9, "volume": 483548.0}, {"date": "2022-01-06", "close": 43.61, "volume": 234648.0}, {"date": "2022-01-07", "close": 44.125, "volume": 353288.0}, {"date": "2022-01-10", "close": 44.415, "volume": 275984.0}, {"date": "2022-01-11", "close": 45.3275, "volume": 202608.0}, {"date": "2022-01-12", "close": 44.03, "volume": 259024.0}, {"date": "2022-01-13", "close": 43.29, "volume": 153120.0}, {"date": "2022-01-14", "close": 41.8475, "volume": 401344.0}, {"date": "2022-01-18", "close": 39.475, "volume": 368004.0}, {"date": "2022-01-19", "close": 38.37, "volume": 313472.0}, {"date": "2022-01-20", "close": 37.37, "volume": 257660.0}, {"date": "2022-01-21", "close": 37.125, "volume": 471264.0}, {"date": "2022-01-24", "close": 37.6425, "volume": 559992.0}, {"date": "2022-01-25", "close": 37.41, "volume": 475648.0}, {"date": "2022-01-26", "close": 37.1725, "volume": 404608.0}, {"date": "2022-01-27", "close": 37.2025, "volume": 430096.0}, {"date": "2022-01-28", "close": 37.995, "volume": 338384.0}, {"date": "2022-01-31", "close": 38.555, "volume": 387356.0}, {"date": "2022-02-01", "close": 38.385, "volume": 325768.0}, {"date": "2022-02-02", "close": 37.6625, "volume": 272368.0}, {"date": "2022-02-03", "close": 37.2, "volume": 329056.0}, {"date": "2022-02-04", "close": 37.735, "volume": 247076.0}, {"date": "2022-02-07", "close": 37.595, "volume": 156344.0}, {"date": "2022-02-08", "close": 38.235, "volume": 175824.0}, {"date": "2022-02-09", "close": 38.5875, "volume": 470000.0}, {"date": "2022-02-10", "close": 37.1975, "volume": 882228.0}, {"date": "2022-02-11", "close": 37.11, "volume": 769476.0}, {"date": "2022-02-14", "close": 37.4475, "volume": 565940.0}, {"date": "2022-02-15", "close": 37.8925, "volume": 522952.0}, {"date": "2022-02-16", "close": 38.3425, "volume": 489204.0}, {"date": "2022-02-17", "close": 37.775, "volume": 384640.0}, {"date": "2022-02-18", "close": 37.695, "volume": 508104.0}, {"date": "2022-02-22", "close": 37.205, "volume": 526676.0}, {"date": "2022-02-23", "close": 36.17, "volume": 414528.0}, {"date": "2022-02-24", "close": 36.5125, "volume": 490760.0}, {"date": "2022-02-25", "close": 37.175, "volume": 495652.0}, {"date": "2022-02-28", "close": 37.0025, "volume": 969576.0}, {"date": "2022-03-01", "close": 34.7275, "volume": 809216.0}, {"date": "2022-03-02", "close": 35.575, "volume": 643732.0}, {"date": "2022-03-03", "close": 35.23, "volume": 554996.0}, {"date": "2022-03-04", "close": 34.08, "volume": 380560.0}, {"date": "2022-03-07", "close": 31.3, "volume": 868524.0}, {"date": "2022-03-08", "close": 31.1275, "volume": 699988.0}, {"date": "2022-03-09", "close": 32.655, "volume": 541724.0}, {"date": "2022-03-10", "close": 31.945, "volume": 385420.0}, {"date": "2022-03-11", "close": 31.07, "volume": 564028.0}, {"date": "2022-03-14", "close": 30.93, "volume": 582068.0}, {"date": "2022-03-15", "close": 31.1675, "volume": 708880.0}, {"date": "2022-03-16", "close": 32.2925, "volume": 621808.0}, {"date": "2022-03-17", "close": 32.2525, "volume": 429924.0}, {"date": "2022-03-18", "close": 33.0175, "volume": 910884.0}, {"date": "2022-03-21", "close": 32.565, "volume": 324572.0}, {"date": "2022-03-22", "close": 32.6825, "volume": 322616.0}, {"date": "2022-03-23", "close": 32.2275, "volume": 295352.0}, {"date": "2022-03-24", "close": 32.555, "volume": 232448.0}, {"date": "2022-03-25", "close": 32.4825, "volume": 519368.0}, {"date": "2022-03-28", "close": 32.215, "volume": 347276.0}, {"date": "2022-03-29", "close": 33.415, "volume": 501652.0}, {"date": "2022-03-30", "close": 33.2, "volume": 602716.0}, {"date": "2022-03-31", "close": 32.8125, "volume": 680852.0}, {"date": "2022-04-01", "close": 32.8175, "volume": 479716.0}, {"date": "2022-04-04", "close": 32.63, "volume": 618780.0}, {"date": "2022-04-05", "close": 32.5025, "volume": 618748.0}, {"date": "2022-04-06", "close": 30.0525, "volume": 850796.0}, {"date": "2022-04-07", "close": 28.23, "volume": 1311492.0}, {"date": "2022-04-08", "close": 28.565, "volume": 746432.0}, {"date": "2022-04-11", "close": 28.075, "volume": 663732.0}, {"date": "2022-04-12", "close": 28.0825, "volume": 575460.0}, {"date": "2022-04-13", "close": 28.865, "volume": 366236.0}, {"date": "2022-04-14", "close": 28.76, "volume": 667540.0}, {"date": "2022-04-18", "close": 28.775, "volume": 520496.0}, {"date": "2022-04-19", "close": 30.6675, "volume": 639512.0}, {"date": "2022-04-20", "close": 31.6325, "volume": 531760.0}, {"date": "2022-04-21", "close": 31.2475, "volume": 691652.0}, {"date": "2022-04-22", "close": 30.915, "volume": 743140.0}, {"date": "2022-04-25", "close": 30.64, "volume": 572024.0}, {"date": "2022-04-26", "close": 29.585, "volume": 572240.0}, {"date": "2022-04-27", "close": 29.3475, "volume": 575700.0}, {"date": "2022-04-28", "close": 29.895, "volume": 347708.0}, {"date": "2022-04-29", "close": 28.745, "volume": 538020.0}, {"date": "2022-05-02", "close": 29.8125, "volume": 433128.0}, {"date": "2022-05-03", "close": 30.3, "volume": 509152.0}, {"date": "2022-05-04", "close": 32.1725, "volume": 1055284.0}, {"date": "2022-05-05", "close": 31.35, "volume": 550292.0}, {"date": "2022-05-06", "close": 31.4375, "volume": 689772.0}, {"date": "2022-05-09", "close": 32.2425, "volume": 777216.0}, {"date": "2022-05-10", "close": 31.185, "volume": 888552.0}, {"date": "2022-05-11", "close": 30.1725, "volume": 747224.0}, {"date": "2022-05-12", "close": 30.555, "volume": 619916.0}, {"date": "2022-05-13", "close": 31.665, "volume": 559868.0}, {"date": "2022-05-16", "close": 31.395, "volume": 328956.0}, {"date": "2022-05-17", "close": 32.33, "volume": 307184.0}, {"date": "2022-05-18", "close": 29.9025, "volume": 722488.0}, {"date": "2022-05-19", "close": 29.9325, "volume": 548228.0}, {"date": "2022-05-20", "close": 30.24, "volume": 422200.0}, {"date": "2022-05-23", "close": 30.535, "volume": 417560.0}, {"date": "2022-05-24", "close": 30.655, "volume": 407452.0}, {"date": "2022-05-25", "close": 31.4775, "volume": 391688.0}, {"date": "2022-05-26", "close": 32.0425, "volume": 435256.0}, {"date": "2022-05-27", "close": 32.8775, "volume": 278012.0}, {"date": "2022-05-31", "close": 32.9475, "volume": 358144.0}, {"date": "2022-06-01", "close": 31.7075, "volume": 407024.0}, {"date": "2022-06-02", "close": 32.7575, "volume": 480500.0}, {"date": "2022-06-03", "close": 32.015, "volume": 430188.0}, {"date": "2022-06-06", "close": 32.2075, "volume": 572912.0}, {"date": "2022-06-07", "close": 31.6475, "volume": 355920.0}, {"date": "2022-06-08", "close": 30.5875, "volume": 264652.0}, {"date": "2022-06-09", "close": 29.9775, "volume": 325620.0}, {"date": "2022-06-10", "close": 29.245, "volume": 399768.0}, {"date": "2022-06-13", "close": 28.075, "volume": 627664.0}, {"date": "2022-06-14", "close": 28.575, "volume": 440880.0}, {"date": "2022-06-15", "close": 28.805, "volume": 313468.0}, {"date": "2022-06-16", "close": 27.375, "volume": 463528.0}, {"date": "2022-06-17", "close": 27.91, "volume": 654072.0}, {"date": "2022-06-21", "close": 28.195, "volume": 347532.0}, {"date": "2022-06-22", "close": 28.34, "volume": 379240.0}, {"date": "2022-06-23", "close": 27.745, "volume": 422260.0}, {"date": "2022-06-24", "close": 28.485, "volume": 939784.0}, {"date": "2022-06-27", "close": 28.575, "volume": 327228.0}, {"date": "2022-06-28", "close": 28.7775, "volume": 213776.0}, {"date": "2022-06-29", "close": 28.385, "volume": 184888.0}, {"date": "2022-06-30", "close": 28.34, "volume": 342932.0}, {"date": "2022-07-01", "close": 28.02, "volume": 273748.0}, {"date": "2022-07-05", "close": 28.4375, "volume": 1033396.0}, {"date": "2022-07-06", "close": 27.845, "volume": 329664.0}, {"date": "2022-07-07", "close": 28.1525, "volume": 251856.0}, {"date": "2022-07-08", "close": 27.965, "volume": 215796.0}, {"date": "2022-07-11", "close": 26.635, "volume": 487972.0}, {"date": "2022-07-12", "close": 27.135, "volume": 288692.0}, {"date": "2022-07-13", "close": 26.9175, "volume": 287640.0}, {"date": "2022-07-14", "close": 25.9, "volume": 633744.0}, {"date": "2022-07-15", "close": 26.8125, "volume": 482728.0}, {"date": "2022-07-18", "close": 26.5725, "volume": 239204.0}, {"date": "2022-07-19", "close": 27.53, "volume": 363524.0}, {"date": "2022-07-20", "close": 28.7125, "volume": 420688.0}, {"date": "2022-07-21", "close": 29.2925, "volume": 312060.0}, {"date": "2022-07-22", "close": 29.175, "volume": 219280.0}, {"date": "2022-07-25", "close": 28.9475, "volume": 247840.0}, {"date": "2022-07-26", "close": 29.145, "volume": 254904.0}, {"date": "2022-07-27", "close": 29.695, "volume": 175888.0}, {"date": "2022-07-28", "close": 30.3975, "volume": 244992.0}, {"date": "2022-07-29", "close": 31.55, "volume": 468792.0}, {"date": "2022-08-01", "close": 31.05, "volume": 260204.0}, {"date": "2022-08-02", "close": 30.385, "volume": 348980.0}, {"date": "2022-08-03", "close": 31.13, "volume": 203104.0}, {"date": "2022-08-04", "close": 31.36, "volume": 183928.0}, {"date": "2022-08-05", "close": 31.37, "volume": 213460.0}, {"date": "2022-08-08", "close": 31.085, "volume": 254760.0}, {"date": "2022-08-09", "close": 31.415, "volume": 351804.0}, {"date": "2022-08-10", "close": 32.285, "volume": 328512.0}, {"date": "2022-08-11", "close": 32.755, "volume": 356384.0}, {"date": "2022-08-12", "close": 32.97, "volume": 250000.0}, {"date": "2022-08-15", "close": 33.235, "volume": 220740.0}, {"date": "2022-08-16", "close": 33.22, "volume": 215536.0}, {"date": "2022-08-17", "close": 33.16, "volume": 228992.0}, {"date": "2022-08-18", "close": 33.1725, "volume": 195744.0}, {"date": "2022-08-19", "close": 32.36, "volume": 266560.0}, {"date": "2022-08-22", "close": 30.645, "volume": 254756.0}, {"date": "2022-08-23", "close": 30.2225, "volume": 325988.0}, {"date": "2022-08-24", "close": 30.64, "volume": 343972.0}, {"date": "2022-08-25", "close": 31.075, "volume": 198792.0}, {"date": "2022-08-26", "close": 30.4175, "volume": 391140.0}, {"date": "2022-08-29", "close": 30.035, "volume": 357568.0}, {"date": "2022-08-30", "close": 28.9125, "volume": 334368.0}, {"date": "2022-08-31", "close": 28.6425, "volume": 307924.0}, {"date": "2022-09-01", "close": 28.52, "volume": 287736.0}, {"date": "2022-09-02", "close": 27.9325, "volume": 278680.0}, {"date": "2022-09-06", "close": 27.6475, "volume": 443496.0}, {"date": "2022-09-07", "close": 27.8975, "volume": 318616.0}, {"date": "2022-09-08", "close": 28.16, "volume": 421040.0}, {"date": "2022-09-09", "close": 28.9925, "volume": 342300.0}, {"date": "2022-09-12", "close": 29.1375, "volume": 293272.0}, {"date": "2022-09-13", "close": 27.6825, "volume": 279028.0}, {"date": "2022-09-14", "close": 26.8175, "volume": 511172.0}, {"date": "2022-09-15", "close": 27.115, "volume": 482516.0}, {"date": "2022-09-16", "close": 26.62, "volume": 1310736.0}, {"date": "2022-09-19", "close": 27.725, "volume": 452764.0}, {"date": "2022-09-20", "close": 27.97, "volume": 319348.0}, {"date": "2022-09-21", "close": 27.9325, "volume": 327676.0}, {"date": "2022-09-22", "close": 27.58, "volume": 348864.0}, {"date": "2022-09-23", "close": 27.08, "volume": 533724.0}, {"date": "2022-09-26", "close": 27.0475, "volume": 415756.0}, {"date": "2022-09-27", "close": 26.38, "volume": 331164.0}, {"date": "2022-09-28", "close": 26.63, "volume": 369832.0}, {"date": "2022-09-29", "close": 26.1475, "volume": 441272.0}, {"date": "2022-09-30", "close": 26.185, "volume": 431204.0}, {"date": "2022-10-03", "close": 27.0675, "volume": 351984.0}, {"date": "2022-10-04", "close": 29.0725, "volume": 343808.0}, {"date": "2022-10-05", "close": 28.63, "volume": 237640.0}, {"date": "2022-10-06", "close": 28.3475, "volume": 165228.0}, {"date": "2022-10-07", "close": 27.06, "volume": 350296.0}, {"date": "2022-10-10", "close": 27.2425, "volume": 226756.0}, {"date": "2022-10-11", "close": 26.895, "volume": 356944.0}, {"date": "2022-10-12", "close": 27.35, "volume": 332684.0}, {"date": "2022-10-13", "close": 27.4575, "volume": 318880.0}, {"date": "2022-10-14", "close": 26.5125, "volume": 196352.0}, {"date": "2022-10-17", "close": 27.105, "volume": 236408.0}, {"date": "2022-10-18", "close": 27.79, "volume": 220480.0}, {"date": "2022-10-19", "close": 27.69, "volume": 215132.0}, {"date": "2022-10-20", "close": 27.435, "volume": 266544.0}, {"date": "2022-10-21", "close": 28.69, "volume": 199788.0}, {"date": "2022-10-24", "close": 29.3525, "volume": 295580.0}, {"date": "2022-10-25", "close": 28.9225, "volume": 345564.0}, {"date": "2022-10-26", "close": 30.0625, "volume": 256136.0}, {"date": "2022-10-27", "close": 30.61, "volume": 371892.0}, {"date": "2022-10-28", "close": 31.47, "volume": 442308.0}, {"date": "2022-10-31", "close": 31.9925, "volume": 263580.0}, {"date": "2022-11-01", "close": 33.0225, "volume": 378888.0}, {"date": "2022-11-02", "close": 33.6375, "volume": 606928.0}, {"date": "2022-11-03", "close": 33.18, "volume": 247320.0}, {"date": "2022-11-04", "close": 33.89, "volume": 201712.0}, {"date": "2022-11-07", "close": 34.2175, "volume": 302752.0}, {"date": "2022-11-08", "close": 34.0825, "volume": 222924.0}, {"date": "2022-11-09", "close": 33.32, "volume": 266660.0}, {"date": "2022-11-10", "close": 35.625, "volume": 354204.0}, {"date": "2022-11-11", "close": 36.5475, "volume": 317340.0}, {"date": "2022-11-14", "close": 36.3675, "volume": 459940.0}, {"date": "2022-11-15", "close": 37.165, "volume": 432884.0}, {"date": "2022-11-16", "close": 36.475, "volume": 221896.0}, {"date": "2022-11-17", "close": 36.3925, "volume": 369932.0}, {"date": "2022-11-18", "close": 36.2825, "volume": 364704.0}, {"date": "2022-11-21", "close": 35.705, "volume": 323676.0}, {"date": "2022-11-22", "close": 36.115, "volume": 311340.0}, {"date": "2022-11-23", "close": 36.7725, "volume": 207244.0}, {"date": "2022-11-25", "close": 36.9525, "volume": 130568.0}, {"date": "2022-11-28", "close": 35.415, "volume": 291296.0}, {"date": "2022-11-29", "close": 35.16, "volume": 264680.0}, {"date": "2022-11-30", "close": 35.915, "volume": 365364.0}, {"date": "2022-12-01", "close": 35.8825, "volume": 416340.0}, {"date": "2022-12-02", "close": 37.0425, "volume": 453524.0}, {"date": "2022-12-05", "close": 34.895, "volume": 617696.0}, {"date": "2022-12-06", "close": 34.1275, "volume": 373732.0}, {"date": "2022-12-07", "close": 34.6175, "volume": 244316.0}, {"date": "2022-12-08", "close": 34.7725, "volume": 296024.0}, {"date": "2022-12-09", "close": 34.1525, "volume": 292204.0}, {"date": "2022-12-12", "close": 34.7625, "volume": 242020.0}, {"date": "2022-12-13", "close": 36.065, "volume": 535656.0}, {"date": "2022-12-14", "close": 35.0475, "volume": 477776.0}, {"date": "2022-12-15", "close": 33.685, "volume": 436060.0}, {"date": "2022-12-16", "close": 33.4825, "volume": 1093924.0}, {"date": "2022-12-19", "close": 33.39, "volume": 268616.0}, {"date": "2022-12-20", "close": 33.48, "volume": 254468.0}, {"date": "2022-12-21", "close": 34.255, "volume": 260628.0}, {"date": "2022-12-22", "close": 33.2725, "volume": 223764.0}, {"date": "2022-12-23", "close": 33.4525, "volume": 250088.0}, {"date": "2022-12-27", "close": 33.3875, "volume": 237684.0}, {"date": "2022-12-28", "close": 33.05, "volume": 263632.0}, {"date": "2022-12-29", "close": 33.3275, "volume": 319952.0}, {"date": "2022-12-30", "close": 32.5475, "volume": 363892.0}, {"date": "2023-01-03", "close": 33.7025, "volume": 360596.0}, {"date": "2023-01-04", "close": 33.425, "volume": 410160.0}, {"date": "2023-01-05", "close": 33.1525, "volume": 375672.0}, {"date": "2023-01-06", "close": 34.5475, "volume": 350676.0}, {"date": "2023-01-09", "close": 34.49, "volume": 282456.0}, {"date": "2023-01-10", "close": 34.85, "volume": 345780.0}, {"date": "2023-01-11", "close": 35.0, "volume": 272012.0}, {"date": "2023-01-12", "close": 35.63, "volume": 207516.0}, {"date": "2023-01-13", "close": 35.7, "volume": 281452.0}, {"date": "2023-01-17", "close": 35.3025, "volume": 339920.0}, {"date": "2023-01-18", "close": 34.795, "volume": 324844.0}, {"date": "2023-01-19", "close": 34.17, "volume": 430568.0}, {"date": "2023-01-20", "close": 34.8025, "volume": 309892.0}, {"date": "2023-01-23", "close": 34.79, "volume": 340240.0}, {"date": "2023-01-24", "close": 34.655, "volume": 200720.0}, {"date": "2023-01-25", "close": 34.47, "volume": 254396.0}, {"date": "2023-01-26", "close": 35.2175, "volume": 399764.0}, {"date": "2023-01-27", "close": 34.5575, "volume": 318196.0}, {"date": "2023-01-30", "close": 34.54, "volume": 237016.0}, {"date": "2023-01-31", "close": 35.525, "volume": 358172.0}, {"date": "2023-02-01", "close": 35.865, "volume": 336468.0}, {"date": "2023-02-02", "close": 36.195, "volume": 603472.0}, {"date": "2023-02-03", "close": 38.6975, "volume": 705020.0}, {"date": "2023-02-06", "close": 38.4025, "volume": 507420.0}, {"date": "2023-02-07", "close": 38.175, "volume": 415824.0}, {"date": "2023-02-08", "close": 38.0675, "volume": 328772.0}, {"date": "2023-02-09", "close": 38.0675, "volume": 396536.0}, {"date": "2023-02-10", "close": 39.025, "volume": 407780.0}, {"date": "2023-02-13", "close": 39.7525, "volume": 398936.0}, {"date": "2023-02-14", "close": 39.435, "volume": 365176.0}, {"date": "2023-02-15", "close": 38.81, "volume": 333088.0}, {"date": "2023-02-16", "close": 38.465, "volume": 313776.0}, {"date": "2023-02-17", "close": 39.11, "volume": 367116.0}, {"date": "2023-02-21", "close": 37.935, "volume": 567520.0}, {"date": "2023-02-22", "close": 37.885, "volume": 382868.0}, {"date": "2023-02-23", "close": 37.825, "volume": 306368.0}, {"date": "2023-02-24", "close": 37.8325, "volume": 266712.0}, {"date": "2023-02-27", "close": 37.5375, "volume": 525712.0}, {"date": "2023-02-28", "close": 37.7475, "volume": 571728.0}, {"date": "2023-03-01", "close": 37.3325, "volume": 406836.0}, {"date": "2023-03-02", "close": 36.3975, "volume": 537980.0}, {"date": "2023-03-03", "close": 36.805, "volume": 456608.0}, {"date": "2023-03-06", "close": 35.23, "volume": 612052.0}, {"date": "2023-03-07", "close": 34.825, "volume": 381124.0}, {"date": "2023-03-08", "close": 35.25, "volume": 348848.0}, {"date": "2023-03-09", "close": 33.315, "volume": 454356.0}, {"date": "2023-03-10", "close": 32.185, "volume": 393164.0}, {"date": "2023-03-13", "close": 30.8925, "volume": 525040.0}, {"date": "2023-03-14", "close": 32.475, "volume": 572636.0}, {"date": "2023-03-15", "close": 33.3725, "volume": 1246188.0}, {"date": "2023-03-16", "close": 35.16, "volume": 1032036.0}, {"date": "2023-03-17", "close": 34.31, "volume": 1702612.0}, {"date": "2023-03-20", "close": 34.49, "volume": 597548.0}, {"date": "2023-03-21", "close": 35.315, "volume": 553344.0}, {"date": "2023-03-22", "close": 34.75, "volume": 466524.0}, {"date": "2023-03-23", "close": 34.5125, "volume": 467992.0}, {"date": "2023-03-24", "close": 33.83, "volume": 641052.0}, {"date": "2023-03-27", "close": 34.4875, "volume": 670740.0}, {"date": "2023-03-28", "close": 34.08, "volume": 572456.0}, {"date": "2023-03-29", "close": 33.7275, "volume": 732464.0}, {"date": "2023-03-30", "close": 33.4925, "volume": 360700.0}, {"date": "2023-03-31", "close": 34.6525, "volume": 461420.0}, {"date": "2023-04-03", "close": 34.1675, "volume": 291564.0}, {"date": "2023-04-04", "close": 32.8975, "volume": 896320.0}, {"date": "2023-04-05", "close": 32.77, "volume": 408416.0}, {"date": "2023-04-06", "close": 32.8825, "volume": 270568.0}, {"date": "2023-04-10", "close": 33.005, "volume": 466864.0}, {"date": "2023-04-11", "close": 33.4375, "volume": 289532.0}, {"date": "2023-04-12", "close": 33.545, "volume": 244716.0}, {"date": "2023-04-13", "close": 34.0025, "volume": 280104.0}, {"date": "2023-04-14", "close": 34.3325, "volume": 385820.0}, {"date": "2023-04-17", "close": 34.5825, "volume": 323016.0}, {"date": "2023-04-18", "close": 34.7375, "volume": 251208.0}, {"date": "2023-04-19", "close": 34.9275, "volume": 466792.0}, {"date": "2023-04-20", "close": 35.2175, "volume": 414200.0}, {"date": "2023-04-21", "close": 35.4475, "volume": 380068.0}, {"date": "2023-04-24", "close": 35.0875, "volume": 223120.0}, {"date": "2023-04-25", "close": 33.735, "volume": 531464.0}, {"date": "2023-04-26", "close": 32.895, "volume": 382932.0}, {"date": "2023-04-27", "close": 33.6125, "volume": 300628.0}, {"date": "2023-04-28", "close": 33.86, "volume": 264196.0}, {"date": "2023-05-01", "close": 32.87, "volume": 632160.0}, {"date": "2023-05-02", "close": 32.52, "volume": 420188.0}, {"date": "2023-05-03", "close": 31.4675, "volume": 640188.0}, {"date": "2023-05-04", "close": 31.11, "volume": 722768.0}, {"date": "2023-05-05", "close": 32.2925, "volume": 556560.0}, {"date": "2023-05-08", "close": 31.77, "volume": 542428.0}, {"date": "2023-05-09", "close": 31.635, "volume": 375304.0}, {"date": "2023-05-10", "close": 31.43, "volume": 324276.0}, {"date": "2023-05-11", "close": 31.0625, "volume": 318900.0}, {"date": "2023-05-12", "close": 30.88, "volume": 266292.0}, {"date": "2023-05-15", "close": 31.5925, "volume": 451416.0}, {"date": "2023-05-16", "close": 31.485, "volume": 366684.0}, {"date": "2023-05-17", "close": 32.285, "volume": 337576.0}, {"date": "2023-05-18", "close": 32.42, "volume": 358472.0}, {"date": "2023-05-19", "close": 32.22, "volume": 314752.0}, {"date": "2023-05-22", "close": 32.6025, "volume": 223828.0}, {"date": "2023-05-23", "close": 32.5475, "volume": 317944.0}, {"date": "2023-05-24", "close": 31.83, "volume": 234020.0}, {"date": "2023-05-25", "close": 31.885, "volume": 276628.0}, {"date": "2023-05-26", "close": 32.46, "volume": 124808.0}, {"date": "2023-05-30", "close": 32.5025, "volume": 184992.0}, {"date": "2023-05-31", "close": 31.8425, "volume": 421212.0}, {"date": "2023-06-01", "close": 31.8475, "volume": 236276.0}, {"date": "2023-06-02", "close": 32.7675, "volume": 448340.0}, {"date": "2023-06-05", "close": 32.1, "volume": 305676.0}, {"date": "2023-06-06", "close": 33.125, "volume": 437580.0}, {"date": "2023-06-07", "close": 34.3225, "volume": 450972.0}, {"date": "2023-06-08", "close": 34.08, "volume": 413820.0}, {"date": "2023-06-09", "close": 34.285, "volume": 429000.0}, {"date": "2023-06-12", "close": 33.72, "volume": 260960.0}, {"date": "2023-06-13", "close": 34.365, "volume": 551340.0}, {"date": "2023-06-14", "close": 34.34, "volume": 334504.0}, {"date": "2023-06-15", "close": 34.76, "volume": 402664.0}, {"date": "2023-06-16", "close": 34.4175, "volume": 1042228.0}, {"date": "2023-06-20", "close": 34.0225, "volume": 423512.0}, {"date": "2023-06-21", "close": 33.265, "volume": 293252.0}, {"date": "2023-06-22", "close": 32.8425, "volume": 327944.0}, {"date": "2023-06-23", "close": 32.5175, "volume": 2789788.0}, {"date": "2023-06-26", "close": 32.4875, "volume": 350556.0}, {"date": "2023-06-27", "close": 32.5325, "volume": 349436.0}, {"date": "2023-06-28", "close": 32.515, "volume": 301476.0}, {"date": "2023-06-29", "close": 32.645, "volume": 312360.0}, {"date": "2023-06-30", "close": 32.315, "volume": 693952.0}, {"date": "2023-07-03", "close": 32.845, "volume": 189028.0}, {"date": "2023-07-05", "close": 31.9675, "volume": 545640.0}, {"date": "2023-07-06", "close": 31.76, "volume": 426884.0}, {"date": "2023-07-07", "close": 32.32, "volume": 426648.0}, {"date": "2023-07-10", "close": 33.145, "volume": 324712.0}, {"date": "2023-07-11", "close": 33.98, "volume": 534140.0}, {"date": "2023-07-12", "close": 34.99, "volume": 526348.0}, {"date": "2023-07-13", "close": 35.425, "volume": 383980.0}, {"date": "2023-07-14", "close": 34.935, "volume": 665600.0}, {"date": "2023-07-17", "close": 35.82, "volume": 545532.0}, {"date": "2023-07-18", "close": 36.2575, "volume": 655920.0}, {"date": "2023-07-19", "close": 37.055, "volume": 553872.0}, {"date": "2023-07-20", "close": 37.23, "volume": 633972.0}, {"date": "2023-07-21", "close": 37.16, "volume": 527096.0}, {"date": "2023-07-24", "close": 37.3625, "volume": 263140.0}, {"date": "2023-07-25", "close": 37.8125, "volume": 289888.0}, {"date": "2023-07-26", "close": 38.18, "volume": 298184.0}, {"date": "2023-07-27", "close": 37.445, "volume": 617664.0}, {"date": "2023-07-28", "close": 37.505, "volume": 644764.0}, {"date": "2023-07-31", "close": 36.59, "volume": 574692.0}, {"date": "2023-08-01", "close": 37.575, "volume": 410032.0}, {"date": "2023-08-02", "close": 37.1175, "volume": 351012.0}, {"date": "2023-08-03", "close": 37.3, "volume": 205932.0}, {"date": "2023-08-04", "close": 37.3425, "volume": 273868.0}, {"date": "2023-08-07", "close": 38.17, "volume": 374556.0}, {"date": "2023-08-08", "close": 36.995, "volume": 1019316.0}, {"date": "2023-08-09", "close": 36.5875, "volume": 326844.0}, {"date": "2023-08-10", "close": 36.49, "volume": 308652.0}, {"date": "2023-08-11", "close": 36.5325, "volume": 328480.0}, {"date": "2023-08-14", "close": 36.0425, "volume": 186580.0}, {"date": "2023-08-15", "close": 35.4725, "volume": 724732.0}, {"date": "2023-08-16", "close": 34.8225, "volume": 669844.0}, {"date": "2023-08-17", "close": 34.2325, "volume": 600108.0}, {"date": "2023-08-18", "close": 34.265, "volume": 284716.0}, {"date": "2023-08-21", "close": 34.445, "volume": 240632.0}, {"date": "2023-08-22", "close": 34.1225, "volume": 230136.0}, {"date": "2023-08-23", "close": 34.5425, "volume": 259288.0}, {"date": "2023-08-24", "close": 34.54, "volume": 254984.0}, {"date": "2023-08-25", "close": 35.1025, "volume": 290368.0}, {"date": "2023-08-28", "close": 36.1825, "volume": 332768.0}, {"date": "2023-08-29", "close": 37.2325, "volume": 338496.0}, {"date": "2023-08-30", "close": 37.6475, "volume": 391596.0}, {"date": "2023-08-31", "close": 37.245, "volume": 353028.0}, {"date": "2023-09-01", "close": 37.955, "volume": 268372.0}, {"date": "2023-09-05", "close": 36.25, "volume": 507708.0}, {"date": "2023-09-06", "close": 36.33, "volume": 257840.0}, {"date": "2023-09-07", "close": 36.3, "volume": 400372.0}, {"date": "2023-09-08", "close": 36.525, "volume": 287472.0}, {"date": "2023-09-11", "close": 36.7475, "volume": 272064.0}, {"date": "2023-09-12", "close": 36.8275, "volume": 179064.0}, {"date": "2023-09-13", "close": 36.97, "volume": 313556.0}, {"date": "2023-09-14", "close": 38.1225, "volume": 433572.0}, {"date": "2023-09-15", "close": 37.9675, "volume": 908024.0}, {"date": "2023-09-18", "close": 37.91, "volume": 218964.0}, {"date": "2023-09-19", "close": 37.5775, "volume": 404520.0}, {"date": "2023-09-20", "close": 37.22, "volume": 296560.0}, {"date": "2023-09-21", "close": 36.3075, "volume": 361764.0}, {"date": "2023-09-22", "close": 36.0375, "volume": 270020.0}, {"date": "2023-09-25", "close": 36.2675, "volume": 139344.0}, {"date": "2023-09-26", "close": 35.7275, "volume": 286184.0}, {"date": "2023-09-27", "close": 36.0625, "volume": 195984.0}, {"date": "2023-09-28", "close": 36.5925, "volume": 337436.0}, {"date": "2023-09-29", "close": 36.3275, "volume": 306768.0}, {"date": "2023-10-02", "close": 35.835, "volume": 331252.0}, {"date": "2023-10-03", "close": 35.0925, "volume": 278456.0}, {"date": "2023-10-04", "close": 35.3075, "volume": 166528.0}, {"date": "2023-10-05", "close": 36.1125, "volume": 230968.0}, {"date": "2023-10-06", "close": 36.0325, "volume": 187144.0}, {"date": "2023-10-09", "close": 36.29, "volume": 118528.0}, {"date": "2023-10-10", "close": 36.23, "volume": 216328.0}, {"date": "2023-10-11", "close": 36.2625, "volume": 229632.0}, {"date": "2023-10-12", "close": 35.465, "volume": 194212.0}, {"date": "2023-10-13", "close": 34.82, "volume": 298340.0}, {"date": "2023-10-16", "close": 35.325, "volume": 202496.0}, {"date": "2023-10-17", "close": 36.1, "volume": 330148.0}, {"date": "2023-10-18", "close": 35.105, "volume": 177868.0}, {"date": "2023-10-19", "close": 34.3825, "volume": 306208.0}, {"date": "2023-10-20", "close": 33.735, "volume": 423044.0}, {"date": "2023-10-23", "close": 33.5525, "volume": 243164.0}, {"date": "2023-10-24", "close": 33.675, "volume": 209564.0}, {"date": "2023-10-25", "close": 32.9575, "volume": 244220.0}, {"date": "2023-10-26", "close": 33.045, "volume": 330004.0}, {"date": "2023-10-27", "close": 33.6675, "volume": 599088.0}, {"date": "2023-10-30", "close": 34.635, "volume": 319696.0}, {"date": "2023-10-31", "close": 34.9625, "volume": 462836.0}, {"date": "2023-11-01", "close": 35.08, "volume": 404504.0}, {"date": "2023-11-02", "close": 35.69, "volume": 380460.0}, {"date": "2023-11-03", "close": 36.2975, "volume": 273464.0}, {"date": "2023-11-06", "close": 36.2025, "volume": 262380.0}, {"date": "2023-11-07", "close": 36.0225, "volume": 158260.0}, {"date": "2023-11-08", "close": 35.5125, "volume": 273820.0}, {"date": "2023-11-09", "close": 35.175, "volume": 216360.0}, {"date": "2023-11-10", "close": 35.61, "volume": 226340.0}, {"date": "2023-11-13", "close": 35.635, "volume": 150828.0}, {"date": "2023-11-14", "close": 37.63, "volume": 334708.0}, {"date": "2023-11-15", "close": 38.38, "volume": 585064.0}, {"date": "2023-11-16", "close": 38.1275, "volume": 584588.0}, {"date": "2023-11-17", "close": 38.74, "volume": 994796.0}, {"date": "2023-11-20", "close": 38.32, "volume": 214848.0}, {"date": "2023-11-21", "close": 38.0275, "volume": 258400.0}, {"date": "2023-11-22", "close": 38.1575, "volume": 287552.0}, {"date": "2023-11-24", "close": 38.195, "volume": 68588.0}, {"date": "2023-11-27", "close": 38.5825, "volume": 233800.0}, {"date": "2023-11-28", "close": 38.035, "volume": 187532.0}, {"date": "2023-11-29", "close": 38.185, "volume": 314656.0}, {"date": "2023-11-30", "close": 38.6825, "volume": 387424.0}, {"date": "2023-12-01", "close": 39.55, "volume": 379852.0}, {"date": "2023-12-04", "close": 40.47, "volume": 462736.0}, {"date": "2023-12-05", "close": 40.055, "volume": 289384.0}, {"date": "2023-12-06", "close": 39.3375, "volume": 412196.0}, {"date": "2023-12-07", "close": 40.36, "volume": 302500.0}, {"date": "2023-12-08", "close": 41.1375, "volume": 278632.0}, {"date": "2023-12-11", "close": 41.185, "volume": 266468.0}, {"date": "2023-12-12", "close": 41.4675, "volume": 173340.0}, {"date": "2023-12-13", "close": 42.3875, "volume": 582680.0}, {"date": "2023-12-14", "close": 43.7975, "volume": 368748.0}, {"date": "2023-12-15", "close": 43.92, "volume": 1826488.0}, {"date": "2023-12-18", "close": 43.5125, "volume": 301800.0}, {"date": "2023-12-19", "close": 44.4725, "volume": 602148.0}, {"date": "2023-12-20", "close": 43.0325, "volume": 531764.0}, {"date": "2023-12-21", "close": 43.4825, "volume": 295632.0}, {"date": "2023-12-22", "close": 43.48, "volume": 228892.0}, {"date": "2023-12-26", "close": 44.0175, "volume": 209056.0}, {"date": "2023-12-27", "close": 44.325, "volume": 189448.0}, {"date": "2023-12-28", "close": 44.11, "volume": 250516.0}, {"date": "2023-12-29", "close": 43.7175, "volume": 357668.0}, {"date": "2024-01-02", "close": 42.79, "volume": 321624.0}, {"date": "2024-01-03", "close": 41.675, "volume": 432372.0}, {"date": "2024-01-04", "close": 41.455, "volume": 313488.0}, {"date": "2024-01-05", "close": 40.91, "volume": 407844.0}, {"date": "2024-01-08", "close": 42.235, "volume": 353540.0}, {"date": "2024-01-09", "close": 42.25, "volume": 322120.0}, {"date": "2024-01-10", "close": 41.54, "volume": 453092.0}, {"date": "2024-01-11", "close": 41.155, "volume": 300580.0}, {"date": "2024-01-12", "close": 41.385, "volume": 228048.0}, {"date": "2024-01-16", "close": 41.58, "volume": 269272.0}, {"date": "2024-01-17", "close": 41.9225, "volume": 366104.0}, {"date": "2024-01-18", "close": 42.15, "volume": 432256.0}, {"date": "2024-01-19", "close": 42.58, "volume": 284932.0}, {"date": "2024-01-22", "close": 43.1325, "volume": 316392.0}, {"date": "2024-01-23", "close": 43.4975, "volume": 287076.0}, {"date": "2024-01-24", "close": 44.045, "volume": 307376.0}, {"date": "2024-01-25", "close": 44.3775, "volume": 442524.0}, {"date": "2024-01-26", "close": 44.065, "volume": 186112.0}, {"date": "2024-01-29", "close": 44.765, "volume": 229684.0}, {"date": "2024-01-30", "close": 45.2175, "volume": 185832.0}, {"date": "2024-01-31", "close": 43.3725, "volume": 337056.0}, {"date": "2024-02-01", "close": 44.335, "volume": 308292.0}, {"date": "2024-02-02", "close": 47.69, "volume": 898024.0}, {"date": "2024-02-05", "close": 45.8375, "volume": 657848.0}, {"date": "2024-02-06", "close": 45.2325, "volume": 267200.0}, {"date": "2024-02-07", "close": 45.1325, "volume": 319448.0}, {"date": "2024-02-08", "close": 45.985, "volume": 347788.0}, {"date": "2024-02-09", "close": 46.68, "volume": 440320.0}, {"date": "2024-02-12", "close": 47.4375, "volume": 404060.0}, {"date": "2024-02-13", "close": 45.17, "volume": 485896.0}, {"date": "2024-02-14", "close": 46.5725, "volume": 326352.0}, {"date": "2024-02-15", "close": 47.5975, "volume": 376084.0}, {"date": "2024-02-16", "close": 46.87, "volume": 586280.0}, {"date": "2024-02-20", "close": 46.885, "volume": 328416.0}, {"date": "2024-02-21", "close": 46.29, "volume": 391424.0}, {"date": "2024-02-22", "close": 46.675, "volume": 349064.0}, {"date": "2024-02-23", "close": 46.625, "volume": 405896.0}, {"date": "2024-02-26", "close": 46.1375, "volume": 195640.0}, {"date": "2024-02-27", "close": 46.88, "volume": 369416.0}, {"date": "2024-02-28", "close": 46.93, "volume": 276392.0}, {"date": "2024-02-29", "close": 47.0675, "volume": 472312.0}, {"date": "2024-03-01", "close": 47.16, "volume": 514136.0}, {"date": "2024-03-04", "close": 47.6975, "volume": 670624.0}, {"date": "2024-03-05", "close": 47.4575, "volume": 563140.0}, {"date": "2024-03-06", "close": 47.6725, "volume": 271624.0}, {"date": "2024-03-07", "close": 47.8175, "volume": 295296.0}, {"date": "2024-03-08", "close": 47.995, "volume": 608104.0}, {"date": "2024-03-11", "close": 47.9425, "volume": 258124.0}, {"date": "2024-03-12", "close": 47.8, "volume": 480244.0}, {"date": "2024-03-13", "close": 48.51, "volume": 440312.0}, {"date": "2024-03-14", "close": 47.77, "volume": 522468.0}, {"date": "2024-03-15", "close": 47.715, "volume": 746216.0}, {"date": "2024-03-18", "close": 47.235, "volume": 324448.0}, {"date": "2024-03-19", "close": 47.985, "volume": 251504.0}, {"date": "2024-03-20", "close": 48.645, "volume": 200904.0}, {"date": "2024-03-21", "close": 49.73, "volume": 316900.0}, {"date": "2024-03-22", "close": 48.545, "volume": 268920.0}, {"date": "2024-03-25", "close": 48.525, "volume": 245568.0}, {"date": "2024-03-26", "close": 48.4875, "volume": 216676.0}, {"date": "2024-03-27", "close": 49.205, "volume": 241076.0}, {"date": "2024-03-28", "close": 49.6225, "volume": 421460.0}, {"date": "2024-04-01", "close": 49.2975, "volume": 343908.0}, {"date": "2024-04-02", "close": 48.9, "volume": 442440.0}, {"date": "2024-04-03", "close": 50.21, "volume": 437768.0}, {"date": "2024-04-04", "close": 49.875, "volume": 1183280.0}, {"date": "2024-04-05", "close": 49.9975, "volume": 276908.0}, {"date": "2024-04-08", "close": 50.24, "volume": 304856.0}, {"date": "2024-04-09", "close": 49.5125, "volume": 283492.0}, {"date": "2024-04-10", "close": 48.2625, "volume": 452448.0}, {"date": "2024-04-11", "close": 48.3175, "volume": 266692.0}, {"date": "2024-04-12", "close": 47.65, "volume": 354416.0}, {"date": "2024-04-15", "close": 46.7825, "volume": 433432.0}, {"date": "2024-04-16", "close": 46.3875, "volume": 225380.0}, {"date": "2024-04-17", "close": 46.26, "volume": 261396.0}, {"date": "2024-04-18", "close": 45.96, "volume": 334248.0}, {"date": "2024-04-19", "close": 46.4425, "volume": 387060.0}, {"date": "2024-04-22", "close": 47.8675, "volume": 333264.0}, {"date": "2024-04-23", "close": 48.9, "volume": 257000.0}, {"date": "2024-04-24", "close": 48.87, "volume": 368760.0}, {"date": "2024-04-25", "close": 48.0075, "volume": 403012.0}, {"date": "2024-04-26", "close": 49.29, "volume": 614980.0}, {"date": "2024-04-29", "close": 49.875, "volume": 621700.0}, {"date": "2024-04-30", "close": 48.9475, "volume": 462532.0}, {"date": "2024-05-01", "close": 49.5775, "volume": 606908.0}, {"date": "2024-05-02", "close": 50.79, "volume": 661540.0}, {"date": "2024-05-03", "close": 51.535, "volume": 298064.0}, {"date": "2024-05-06", "close": 52.495, "volume": 468516.0}, {"date": "2024-05-07", "close": 53.12, "volume": 560712.0}, {"date": "2024-05-08", "close": 53.0675, "volume": 354548.0}, {"date": "2024-05-09", "close": 53.2525, "volume": 331616.0}, {"date": "2024-05-10", "close": 53.115, "volume": 261932.0}, {"date": "2024-05-13", "close": 52.54, "volume": 258800.0}, {"date": "2024-05-14", "close": 52.8525, "volume": 288900.0}, {"date": "2024-05-15", "close": 53.2475, "volume": 221244.0}, {"date": "2024-05-16", "close": 52.845, "volume": 320564.0}, {"date": "2024-05-17", "close": 53.475, "volume": 252208.0}, {"date": "2024-05-20", "close": 53.6675, "volume": 295524.0}, {"date": "2024-05-21", "close": 53.875, "volume": 229680.0}, {"date": "2024-05-22", "close": 53.1275, "volume": 236188.0}, {"date": "2024-05-23", "close": 52.43, "volume": 265588.0}, {"date": "2024-05-24", "close": 53.35, "volume": 222248.0}, {"date": "2024-05-28", "close": 52.63, "volume": 179784.0}, {"date": "2024-05-29", "close": 51.8525, "volume": 173016.0}, {"date": "2024-05-30", "close": 52.5475, "volume": 309316.0}, {"date": "2024-05-31", "close": 52.945, "volume": 638936.0}, {"date": "2024-06-03", "close": 52.4925, "volume": 259880.0}, {"date": "2024-06-04", "close": 51.64, "volume": 249208.0}, {"date": "2024-06-05", "close": 52.3425, "volume": 257000.0}, {"date": "2024-06-06", "close": 51.68, "volume": 178936.0}, {"date": "2024-06-07", "close": 51.5975, "volume": 271788.0}, {"date": "2024-06-10", "close": 51.19, "volume": 404004.0}, {"date": "2024-06-11", "close": 50.6475, "volume": 241612.0}, {"date": "2024-06-12", "close": 52.0, "volume": 239012.0}, {"date": "2024-06-13", "close": 51.5475, "volume": 241832.0}, {"date": "2024-06-14", "close": 51.18, "volume": 232984.0}, {"date": "2024-06-17", "close": 52.805, "volume": 316388.0}, {"date": "2024-06-18", "close": 53.675, "volume": 284604.0}, {"date": "2024-06-20", "close": 53.9075, "volume": 382972.0}, {"date": "2024-06-21", "close": 52.695, "volume": 699564.0}, {"date": "2024-06-24", "close": 53.775, "volume": 254024.0}, {"date": "2024-06-25", "close": 53.855, "volume": 337064.0}, {"date": "2024-06-26", "close": 54.175, "volume": 371676.0}, {"date": "2024-06-27", "close": 55.135, "volume": 482116.0}, {"date": "2024-06-28", "close": 57.5425, "volume": 2743096.0}, {"date": "2024-07-01", "close": 57.995, "volume": 705720.0}, {"date": "2024-07-02", "close": 57.725, "volume": 728740.0}, {"date": "2024-07-03", "close": 57.8275, "volume": 243484.0}, {"date": "2024-07-05", "close": 58.09, "volume": 261616.0}, {"date": "2024-07-08", "close": 58.06, "volume": 269132.0}, {"date": "2024-07-09", "close": 58.2725, "volume": 631744.0}, {"date": "2024-07-10", "close": 58.9775, "volume": 507972.0}, {"date": "2024-07-11", "close": 60.05, "volume": 501140.0}, {"date": "2024-07-12", "close": 60.7275, "volume": 716856.0}, {"date": "2024-07-15", "close": 62.015, "volume": 701928.0}, {"date": "2024-07-16", "close": 64.6425, "volume": 789148.0}, {"date": "2024-07-17", "close": 64.3325, "volume": 789920.0}, {"date": "2024-07-18", "close": 65.0225, "volume": 1265616.0}, {"date": "2024-07-19", "close": 64.5075, "volume": 592612.0}, {"date": "2024-07-22", "close": 65.74, "volume": 519524.0}, {"date": "2024-07-23", "close": 67.14, "volume": 574760.0}, {"date": "2024-07-24", "close": 64.975, "volume": 791556.0}, {"date": "2024-07-25", "close": 66.995, "volume": 879120.0}, {"date": "2024-07-26", "close": 68.7875, "volume": 696768.0}, {"date": "2024-07-29", "close": 68.4125, "volume": 451260.0}, {"date": "2024-07-30", "close": 69.335, "volume": 548120.0}, {"date": "2024-07-31", "close": 68.32, "volume": 853604.0}, {"date": "2024-08-01", "close": 65.5275, "volume": 1222552.0}, {"date": "2024-08-02", "close": 61.135, "volume": 1283848.0}, {"date": "2024-08-05", "close": 59.62, "volume": 1198508.0}, {"date": "2024-08-06", "close": 60.765, "volume": 391072.0}, {"date": "2024-08-07", "close": 60.54, "volume": 737444.0}, {"date": "2024-08-08", "close": 63.775, "volume": 600688.0}, {"date": "2024-08-09", "close": 64.6975, "volume": 658840.0}, {"date": "2024-08-12", "close": 63.545, "volume": 458044.0}, {"date": "2024-08-13", "close": 64.1475, "volume": 321144.0}, {"date": "2024-08-14", "close": 65.4475, "volume": 480700.0}, {"date": "2024-08-15", "close": 66.9275, "volume": 499176.0}, {"date": "2024-08-16", "close": 67.0025, "volume": 372624.0}, {"date": "2024-08-19", "close": 67.35, "volume": 377852.0}, {"date": "2024-08-20", "close": 65.8525, "volume": 325172.0}, {"date": "2024-08-21", "close": 66.24, "volume": 254744.0}, {"date": "2024-08-22", "close": 66.3325, "volume": 206420.0}, {"date": "2024-08-23", "close": 68.4875, "volume": 307956.0}, {"date": "2024-08-26", "close": 67.9875, "volume": 349352.0}, {"date": "2024-08-27", "close": 67.4725, "volume": 262880.0}, {"date": "2024-08-28", "close": 67.005, "volume": 219592.0}, {"date": "2024-08-29", "close": 67.0875, "volume": 294580.0}, {"date": "2024-08-30", "close": 68.175, "volume": 445772.0}, {"date": "2024-09-03", "close": 65.6125, "volume": 660852.0}, {"date": "2024-09-04", "close": 65.49, "volume": 262116.0}, {"date": "2024-09-05", "close": 66.23, "volume": 342952.0}, {"date": "2024-09-06", "close": 64.8225, "volume": 383912.0}, {"date": "2024-09-09", "close": 65.3925, "volume": 492800.0}, {"date": "2024-09-10", "close": 64.685, "volume": 528908.0}, {"date": "2024-09-11", "close": 63.895, "volume": 415396.0}, {"date": "2024-09-12", "close": 65.2675, "volume": 290220.0}, {"date": "2024-09-13", "close": 66.91, "volume": 311552.0}, {"date": "2024-09-16", "close": 67.86, "volume": 317776.0}, {"date": "2024-09-17", "close": 68.5525, "volume": 240840.0}, {"date": "2024-09-18", "close": 68.8425, "volume": 512464.0}, {"date": "2024-09-19", "close": 70.955, "volume": 499680.0}, {"date": "2024-09-20", "close": 71.7475, "volume": 1087556.0}, {"date": "2024-09-23", "close": 71.8775, "volume": 312732.0}, {"date": "2024-09-24", "close": 71.745, "volume": 241352.0}, {"date": "2024-09-25", "close": 70.895, "volume": 343456.0}, {"date": "2024-09-26", "close": 70.0825, "volume": 260316.0}, {"date": "2024-09-27", "close": 70.4975, "volume": 317324.0}, {"date": "2024-09-30", "close": 70.9525, "volume": 304212.0}, {"date": "2024-10-01", "close": 70.6425, "volume": 465892.0}, {"date": "2024-10-02", "close": 70.8675, "volume": 211484.0}, {"date": "2024-10-03", "close": 70.5675, "volume": 268132.0}, {"date": "2024-10-04", "close": 72.7225, "volume": 341072.0}, {"date": "2024-10-07", "close": 71.71, "volume": 315660.0}, {"date": "2024-10-08", "close": 72.015, "volume": 346096.0}, {"date": "2024-10-09", "close": 71.7, "volume": 390188.0}, {"date": "2024-10-10", "close": 70.79, "volume": 401548.0}, {"date": "2024-10-11", "close": 73.1875, "volume": 452796.0}, {"date": "2024-10-14", "close": 73.6475, "volume": 379152.0}, {"date": "2024-10-15", "close": 74.7725, "volume": 469800.0}, {"date": "2024-10-16", "close": 75.54, "volume": 446444.0}, {"date": "2024-10-17", "close": 75.905, "volume": 344676.0}, {"date": "2024-10-18", "close": 75.8, "volume": 403612.0}, {"date": "2024-10-21", "close": 74.615, "volume": 225308.0}, {"date": "2024-10-22", "close": 74.0975, "volume": 305800.0}, {"date": "2024-10-23", "close": 72.0975, "volume": 514812.0}, {"date": "2024-10-24", "close": 72.37, "volume": 601264.0}, {"date": "2024-10-25", "close": 70.1325, "volume": 675216.0}, {"date": "2024-10-28", "close": 72.33, "volume": 684092.0}, {"date": "2024-10-29", "close": 72.1825, "volume": 446268.0}, {"date": "2024-10-30", "close": 71.37, "volume": 256256.0}, {"date": "2024-10-31", "close": 70.91, "volume": 292556.0}, {"date": "2024-11-01", "close": 70.915, "volume": 419344.0}, {"date": "2024-11-04", "close": 70.8225, "volume": 382544.0}, {"date": "2024-11-05", "close": 72.6575, "volume": 404772.0}, {"date": "2024-11-06", "close": 86.7875, "volume": 1657900.0}, {"date": "2024-11-07", "close": 83.8875, "volume": 777836.0}, {"date": "2024-11-08", "close": 83.61, "volume": 583808.0}, {"date": "2024-11-11", "close": 85.51, "volume": 396728.0}, {"date": "2024-11-12", "close": 84.3575, "volume": 474920.0}, {"date": "2024-11-13", "close": 83.565, "volume": 357404.0}, {"date": "2024-11-14", "close": 82.8475, "volume": 322328.0}, {"date": "2024-11-15", "close": 84.0275, "volume": 331532.0}, {"date": "2024-11-18", "close": 84.5025, "volume": 394292.0}, {"date": "2024-11-19", "close": 83.8475, "volume": 326088.0}, {"date": "2024-11-20", "close": 83.5325, "volume": 265664.0}, {"date": "2024-11-21", "close": 85.085, "volume": 335300.0}, {"date": "2024-11-22", "close": 85.1775, "volume": 285052.0}, {"date": "2024-11-25", "close": 87.2025, "volume": 683488.0}, {"date": "2024-11-26", "close": 85.76, "volume": 218484.0}, {"date": "2024-11-27", "close": 85.4275, "volume": 287756.0}, {"date": "2024-11-29", "close": 85.7475, "volume": 185828.0}, {"date": "2024-12-02", "close": 85.74, "volume": 383832.0}, {"date": "2024-12-03", "close": 83.6775, "volume": 281816.0}, {"date": "2024-12-04", "close": 83.5325, "volume": 236556.0}, {"date": "2024-12-05", "close": 82.9275, "volume": 253528.0}, {"date": "2024-12-06", "close": 83.2875, "volume": 299824.0}, {"date": "2024-12-09", "close": 81.42, "volume": 339428.0}, {"date": "2024-12-10", "close": 80.7775, "volume": 416952.0}, {"date": "2024-12-11", "close": 81.0925, "volume": 516080.0}, {"date": "2024-12-12", "close": 80.1525, "volume": 436564.0}, {"date": "2024-12-13", "close": 79.74, "volume": 298200.0}, {"date": "2024-12-16", "close": 80.335, "volume": 300632.0}, {"date": "2024-12-17", "close": 78.0475, "volume": 379368.0}, {"date": "2024-12-18", "close": 74.0325, "volume": 571292.0}, {"date": "2024-12-19", "close": 73.1575, "volume": 453684.0}, {"date": "2024-12-20", "close": 74.4375, "volume": 1355376.0}, {"date": "2024-12-23", "close": 74.93, "volume": 238412.0}, {"date": "2024-12-24", "close": 75.8825, "volume": 118524.0}, {"date": "2024-12-26", "close": 76.495, "volume": 230924.0}, {"date": "2024-12-27", "close": 75.275, "volume": 227024.0}, {"date": "2024-12-30", "close": 74.5025, "volume": 283800.0}, {"date": "2024-12-31", "close": 74.9875, "volume": 418600.0}, {"date": "2025-01-02", "close": 74.8275, "volume": 231884.0}, {"date": "2025-01-03", "close": 75.3575, "volume": 454300.0}, {"date": "2025-01-06", "close": 74.375, "volume": 602076.0}, {"date": "2025-01-07", "close": 73.7175, "volume": 449932.0}, {"date": "2025-01-08", "close": 74.38, "volume": 239128.0}, {"date": "2025-01-10", "close": 70.6, "volume": 616348.0}, {"date": "2025-01-13", "close": 71.3525, "volume": 493572.0}, {"date": "2025-01-14", "close": 73.585, "volume": 331324.0}, {"date": "2025-01-15", "close": 75.9475, "volume": 292984.0}, {"date": "2025-01-16", "close": 75.625, "volume": 345644.0}, {"date": "2025-01-17", "close": 76.09, "volume": 215692.0}, {"date": "2025-01-21", "close": 77.67, "volume": 280900.0}, {"date": "2025-01-22", "close": 76.9975, "volume": 315696.0}, {"date": "2025-01-23", "close": 76.28, "volume": 275852.0}, {"date": "2025-01-24", "close": 76.5725, "volume": 318156.0}, {"date": "2025-01-27", "close": 75.565, "volume": 309500.0}, {"date": "2025-01-28", "close": 77.6975, "volume": 307944.0}, {"date": "2025-01-29", "close": 77.1725, "volume": 339476.0}, {"date": "2025-01-30", "close": 77.5025, "volume": 334744.0}, {"date": "2025-01-31", "close": 79.285, "volume": 787188.0}, {"date": "2025-02-03", "close": 79.195, "volume": 503436.0}, {"date": "2025-02-04", "close": 80.0425, "volume": 425652.0}, {"date": "2025-02-05", "close": 80.92, "volume": 345328.0}, {"date": "2025-02-06", "close": 79.84, "volume": 389680.0}, {"date": "2025-02-07", "close": 78.305, "volume": 412364.0}, {"date": "2025-02-10", "close": 77.135, "volume": 385840.0}, {"date": "2025-02-11", "close": 75.9975, "volume": 387640.0}, {"date": "2025-02-12", "close": 74.9475, "volume": 432344.0}, {"date": "2025-02-13", "close": 75.155, "volume": 434560.0}, {"date": "2025-02-14", "close": 76.4975, "volume": 318968.0}, {"date": "2025-02-18", "close": 77.4, "volume": 391476.0}, {"date": "2025-02-19", "close": 76.69, "volume": 438912.0}, {"date": "2025-02-20", "close": 74.5475, "volume": 577292.0}, {"date": "2025-02-21", "close": 72.2075, "volume": 593244.0}, {"date": "2025-02-24", "close": 70.0475, "volume": 567316.0}, {"date": "2025-02-25", "close": 69.3275, "volume": 566496.0}, {"date": "2025-02-26", "close": 70.7975, "volume": 399924.0}, {"date": "2025-02-27", "close": 70.385, "volume": 322928.0}, {"date": "2025-02-28", "close": 72.405, "volume": 558888.0}, {"date": "2025-03-03", "close": 70.7725, "volume": 532284.0}, {"date": "2025-03-04", "close": 65.5175, "volume": 773348.0}, {"date": "2025-03-05", "close": 65.9425, "volume": 809240.0}, {"date": "2025-03-06", "close": 64.035, "volume": 669284.0}, {"date": "2025-03-07", "close": 63.555, "volume": 675180.0}, {"date": "2025-03-10", "close": 61.0725, "volume": 855708.0}, {"date": "2025-03-11", "close": 62.6225, "volume": 929524.0}, {"date": "2025-03-12", "close": 63.7175, "volume": 736688.0}, {"date": "2025-03-13", "close": 63.0075, "volume": 511064.0}, {"date": "2025-03-14", "close": 63.425, "volume": 640424.0}, {"date": "2025-03-17", "close": 64.18, "volume": 444444.0}, {"date": "2025-03-18", "close": 63.1975, "volume": 391048.0}, {"date": "2025-03-19", "close": 64.425, "volume": 313732.0}, {"date": "2025-03-20", "close": 64.2875, "volume": 307332.0}, {"date": "2025-03-21", "close": 64.7675, "volume": 863704.0}, {"date": "2025-03-24", "close": 67.1425, "volume": 283860.0}, {"date": "2025-03-25", "close": 67.2225, "volume": 288504.0}, {"date": "2025-03-26", "close": 65.895, "volume": 207868.0}, {"date": "2025-03-27", "close": 63.4475, "volume": 534708.0}, {"date": "2025-03-28", "close": 61.8725, "volume": 529036.0}, {"date": "2025-03-31", "close": 61.915, "volume": 540684.0}, {"date": "2025-04-01", "close": 62.89, "volume": 754172.0}, {"date": "2025-04-02", "close": 64.74, "volume": 488764.0}, {"date": "2025-04-03", "close": 57.51, "volume": 655264.0}, {"date": "2025-04-04", "close": 54.25, "volume": 1280276.0}, {"date": "2025-04-07", "close": 53.34, "volume": 1066528.0}, {"date": "2025-04-08", "close": 52.695, "volume": 947708.0}, {"date": "2025-04-09", "close": 60.085, "volume": 1528672.0}, {"date": "2025-04-10", "close": 55.87, "volume": 677588.0}, {"date": "2025-04-11", "close": 55.2025, "volume": 1280756.0}, {"date": "2025-04-14", "close": 56.2875, "volume": 472228.0}, {"date": "2025-04-15", "close": 56.1175, "volume": 629412.0}, {"date": "2025-04-16", "close": 55.85, "volume": 668224.0}, {"date": "2025-04-17", "close": 56.27, "volume": 436648.0}, {"date": "2025-04-21", "close": 54.405, "volume": 593060.0}, {"date": "2025-04-22", "close": 56.4325, "volume": 474184.0}, {"date": "2025-04-23", "close": 57.1875, "volume": 515032.0}, {"date": "2025-04-24", "close": 59.0775, "volume": 534136.0}, {"date": "2025-04-25", "close": 59.51, "volume": 460656.0}, {"date": "2025-04-28", "close": 59.835, "volume": 438872.0}, {"date": "2025-04-29", "close": 60.4975, "volume": 683548.0}, {"date": "2025-04-30", "close": 60.28, "volume": 525256.0}, {"date": "2025-05-01", "close": 60.7025, "volume": 558308.0}, {"date": "2025-05-02", "close": 62.9675, "volume": 1048412.0}, {"date": "2025-05-05", "close": 61.645, "volume": 672188.0}, {"date": "2025-05-06", "close": 61.3575, "volume": 668136.0}, {"date": "2025-05-07", "close": 62.4425, "volume": 733728.0}, {"date": "2025-05-08", "close": 64.0475, "volume": 631416.0}, {"date": "2025-05-09", "close": 62.87, "volume": 527140.0}, {"date": "2025-05-12", "close": 66.2625, "volume": 823544.0}, {"date": "2025-05-13", "close": 66.8725, "volume": 660500.0}, {"date": "2025-05-14", "close": 66.2175, "volume": 627764.0}, {"date": "2025-05-15", "close": 66.365, "volume": 493580.0}, {"date": "2025-05-16", "close": 66.815, "volume": 577124.0}, {"date": "2025-05-19", "close": 66.74, "volume": 587020.0}, {"date": "2025-05-20", "close": 65.6725, "volume": 514784.0}, {"date": "2025-05-21", "close": 63.07, "volume": 463112.0}, {"date": "2025-05-22", "close": 62.8125, "volume": 518144.0}, {"date": "2025-05-23", "close": 62.35, "volume": 566856.0}, {"date": "2025-05-27", "close": 64.09, "volume": 389588.0}, {"date": "2025-05-28", "close": 62.815, "volume": 352480.0}, {"date": "2025-05-29", "close": 63.24, "volume": 339052.0}, {"date": "2025-05-30", "close": 62.8625, "volume": 538812.0}, {"date": "2025-06-02", "close": 62.685, "volume": 471272.0}, {"date": "2025-06-03", "close": 64.03, "volume": 444948.0}, {"date": "2025-06-04", "close": 63.525, "volume": 504376.0}, {"date": "2025-06-05", "close": 64.25, "volume": 443964.0}, {"date": "2025-06-06", "close": 66.0025, "volume": 373312.0}, {"date": "2025-06-09", "close": 65.935, "volume": 644368.0}, {"date": "2025-06-10", "close": 65.795, "volume": 665592.0}, {"date": "2025-06-11", "close": 64.9625, "volume": 476584.0}, {"date": "2025-06-12", "close": 64.5825, "volume": 406256.0}, {"date": "2025-06-13", "close": 62.965, "volume": 426332.0}, {"date": "2025-06-16", "close": 63.9375, "volume": 304516.0}, {"date": "2025-06-17", "close": 63.3875, "volume": 501656.0}, {"date": "2025-06-18", "close": 63.625, "volume": 464816.0}, {"date": "2025-06-20", "close": 63.6025, "volume": 748720.0}, {"date": "2025-06-23", "close": 65.63, "volume": 485416.0}, {"date": "2025-06-24", "close": 68.1675, "volume": 761380.0}, {"date": "2025-06-25", "close": 68.5475, "volume": 703176.0}, {"date": "2025-06-26", "close": 70.145, "volume": 687404.0}, {"date": "2025-06-27", "close": 70.455, "volume": 2040544.0}, {"date": "2025-06-30", "close": 69.485, "volume": 1391096.0}, {"date": "2025-07-01", "close": 71.2, "volume": 829452.0}, {"date": "2025-07-02", "close": 73.2425, "volume": 838884.0}, {"date": "2025-07-03", "close": 73.36, "volume": 364724.0}, {"date": "2025-07-07", "close": 72.2025, "volume": 554748.0}, {"date": "2025-07-08", "close": 71.2125, "volume": 551076.0}, {"date": "2025-07-09", "close": 72.445, "volume": 413120.0}, {"date": "2025-07-10", "close": 75.655, "volume": 1155632.0}, {"date": "2025-07-11", "close": 75.5725, "volume": 758296.0}, {"date": "2025-07-14", "close": 76.3875, "volume": 494868.0}, {"date": "2025-07-15", "close": 74.3, "volume": 417616.0}, {"date": "2025-07-16", "close": 76.815, "volume": 1151800.0}, {"date": "2025-07-17", "close": 78.4175, "volume": 801976.0}, {"date": "2025-07-18", "close": 78.2425, "volume": 566508.0}, {"date": "2025-07-21", "close": 77.7075, "volume": 496792.0}, {"date": "2025-07-22", "close": 79.275, "volume": 576024.0}, {"date": "2025-07-23", "close": 79.7875, "volume": 598092.0}, {"date": "2025-07-24", "close": 78.5, "volume": 404080.0}, {"date": "2025-07-25", "close": 78.5925, "volume": 439948.0}, {"date": "2025-07-28", "close": 78.565, "volume": 712184.0}, {"date": "2025-07-29", "close": 79.15, "volume": 425116.0}, {"date": "2025-07-30", "close": 79.64, "volume": 840836.0}, {"date": "2025-07-31", "close": 78.83, "volume": 863080.0}, {"date": "2025-08-01", "close": 77.8975, "volume": 1313328.0}, {"date": "2025-08-04", "close": 80.245, "volume": 891732.0}, {"date": "2025-08-05", "close": 80.9175, "volume": 721048.0}, {"date": "2025-08-06", "close": 80.705, "volume": 609960.0}, {"date": "2025-08-07", "close": 80.3125, "volume": 495284.0}, {"date": "2025-08-08", "close": 80.745, "volume": 521524.0}, {"date": "2025-08-11", "close": 81.3075, "volume": 725916.0}, {"date": "2025-08-12", "close": 84.2225, "volume": 833208.0}, {"date": "2025-08-13", "close": 84.1325, "volume": 600304.0}, {"date": "2025-08-14", "close": 82.9025, "volume": 469036.0}, {"date": "2025-08-15", "close": 81.4625, "volume": 491220.0}, {"date": "2025-08-18", "close": 81.4225, "volume": 377336.0}, {"date": "2025-08-19", "close": 80.91, "volume": 316520.0}, {"date": "2025-08-20", "close": 80.515, "volume": 289336.0}, {"date": "2025-08-21", "close": 79.9975, "volume": 279224.0}, {"date": "2025-08-22", "close": 84.115, "volume": 672788.0}, {"date": "2025-08-25", "close": 83.6075, "volume": 387820.0}, {"date": "2025-08-26", "close": 84.7975, "volume": 582816.0}, {"date": "2025-08-27", "close": 84.36, "volume": 487892.0}, {"date": "2025-08-28", "close": 84.6075, "volume": 542632.0}, {"date": "2025-08-29", "close": 83.4475, "volume": 386256.0}, {"date": "2025-09-02", "close": 82.215, "volume": 433512.0}, {"date": "2025-09-03", "close": 80.5925, "volume": 409144.0}, {"date": "2025-09-04", "close": 82.8775, "volume": 352136.0}, {"date": "2025-09-05", "close": 81.8475, "volume": 377664.0}, {"date": "2025-09-08", "close": 83.3625, "volume": 441356.0}, {"date": "2025-09-09", "close": 83.51, "volume": 367336.0}, {"date": "2025-09-10", "close": 84.03, "volume": 329036.0}, {"date": "2025-09-11", "close": 86.6725, "volume": 499868.0}, {"date": "2025-09-12", "close": 86.4775, "volume": 606528.0}, {"date": "2025-09-15", "close": 87.41, "volume": 671516.0}, {"date": "2025-09-16", "close": 86.3325, "volume": 727196.0}, {"date": "2025-09-17", "close": 88.5875, "volume": 788708.0}, {"date": "2025-09-18", "close": 92.35, "volume": 702140.0}, {"date": "2025-09-19", "close": 91.575, "volume": 1079516.0}, {"date": "2025-09-22", "close": 91.0525, "volume": 379680.0}, {"date": "2025-09-23", "close": 90.6925, "volume": 419324.0}, {"date": "2025-09-24", "close": 88.015, "volume": 441108.0}, {"date": "2025-09-25", "close": 86.9525, "volume": 382008.0}, {"date": "2025-09-26", "close": 87.715, "volume": 338284.0}, {"date": "2025-09-29", "close": 88.165, "volume": 463568.0}, {"date": "2025-09-30", "close": 86.7475, "volume": 603736.0}, {"date": "2025-10-01", "close": 84.5925, "volume": 448792.0}, {"date": "2025-10-02", "close": 85.4975, "volume": 511036.0}, {"date": "2025-10-03", "close": 85.43, "volume": 727956.0}, {"date": "2025-10-06", "close": 86.0725, "volume": 830512.0}, {"date": "2025-10-07", "close": 85.015, "volume": 439956.0}, {"date": "2025-10-08", "close": 84.84, "volume": 727976.0}, {"date": "2025-10-09", "close": 83.1925, "volume": 955600.0}, {"date": "2025-10-10", "close": 81.545, "volume": 945232.0}, {"date": "2025-10-13", "close": 85.2225, "volume": 933752.0}, {"date": "2025-10-14", "close": 86.5675, "volume": 870024.0}, {"date": "2025-10-15", "close": 86.815, "volume": 698684.0}, {"date": "2025-10-16", "close": 82.375, "volume": 1176040.0}, {"date": "2025-10-17", "close": 82.1275, "volume": 1341348.0}, {"date": "2025-10-20", "close": 82.88, "volume": 972364.0}, {"date": "2025-10-21", "close": 83.26, "volume": 513132.0}, {"date": "2025-10-22", "close": 83.3225, "volume": 493676.0}, {"date": "2025-10-23", "close": 84.8675, "volume": 383844.0}, {"date": "2025-10-24", "close": 87.3575, "volume": 447512.0}, {"date": "2025-10-27", "close": 87.7975, "volume": 613784.0}, {"date": "2025-10-28", "close": 86.4825, "volume": 901236.0}, {"date": "2025-10-29", "close": 81.59, "volume": 1235568.0}, {"date": "2025-10-30", "close": 81.775, "volume": 981948.0}, {"date": "2025-10-31", "close": 79.815, "volume": 1148624.0}, {"date": "2025-11-03", "close": 80.9625, "volume": 925124.0}, {"date": "2025-11-04", "close": 81.6, "volume": 648656.0}, {"date": "2025-11-05", "close": 83.81, "volume": 625720.0}, {"date": "2025-11-06", "close": 82.155, "volume": 639676.0}, {"date": "2025-11-07", "close": 81.7475, "volume": 537432.0}, {"date": "2025-11-10", "close": 83.82, "volume": 556072.0}, {"date": "2025-11-11", "close": 84.115, "volume": 314012.0}, {"date": "2025-11-12", "close": 84.725, "volume": 583796.0}, {"date": "2025-11-13", "close": 82.075, "volume": 391524.0}, {"date": "2025-11-14", "close": 82.065, "volume": 343524.0}, {"date": "2025-11-17", "close": 78.6375, "volume": 559500.0}, {"date": "2025-11-18", "close": 79.165, "volume": 289028.0}, {"date": "2025-11-19", "close": 80.0225, "volume": 389716.0}, {"date": "2025-11-20", "close": 78.885, "volume": 371700.0}, {"date": "2025-11-21", "close": 80.8925, "volume": 582708.0}, {"date": "2025-11-24", "close": 81.74, "volume": 508860.0}, {"date": "2025-11-25", "close": 83.635, "volume": 491816.0}, {"date": "2025-11-26", "close": 83.7275, "volume": 559728.0}, {"date": "2025-11-28", "close": 83.975, "volume": 223720.0}, {"date": "2025-12-01", "close": 82.235, "volume": 447464.0}, {"date": "2025-12-02", "close": 81.0, "volume": 465372.0}, {"date": "2025-12-03", "close": 83.015, "volume": 577988.0}, {"date": "2025-12-04", "close": 84.6675, "volume": 358792.0}, {"date": "2025-12-05", "close": 87.81, "volume": 644260.0}, {"date": "2025-12-08", "close": 87.765, "volume": 529772.0}, {"date": "2025-12-09", "close": 89.3625, "volume": 382752.0}, {"date": "2025-12-10", "close": 91.385, "volume": 550144.0}, {"date": "2025-12-11", "close": 91.5625, "volume": 426604.0}, {"date": "2025-12-12", "close": 89.0475, "volume": 628784.0}, {"date": "2025-12-15", "close": 88.38, "volume": 730060.0}, {"date": "2025-12-16", "close": 87.08, "volume": 762084.0}, {"date": "2025-12-17", "close": 85.0075, "volume": 997240.0}, {"date": "2025-12-18", "close": 85.8275, "volume": 652240.0}, {"date": "2025-12-19", "close": 86.725, "volume": 1269256.0}, {"date": "2025-12-22", "close": 87.865, "volume": 324012.0}, {"date": "2025-12-23", "close": 87.3875, "volume": 356632.0}, {"date": "2025-12-24", "close": 87.46, "volume": 202180.0}, {"date": "2025-12-26", "close": 87.5175, "volume": 286120.0}, {"date": "2025-12-29", "close": 87.1875, "volume": 353804.0}, {"date": "2025-12-30", "close": 85.74, "volume": 415568.0}, {"date": "2025-12-31", "close": 84.9275, "volume": 336972.0}, {"date": "2026-01-02", "close": 87.4925, "volume": 429168.0}, {"date": "2026-01-05", "close": 91.515, "volume": 881052.0}, {"date": "2026-01-06", "close": 91.9125, "volume": 556756.0}, {"date": "2026-01-07", "close": 91.5, "volume": 470724.0}, {"date": "2026-01-08", "close": 91.9575, "volume": 364500.0}, {"date": "2026-01-09", "close": 90.2975, "volume": 582008.0}, {"date": "2026-01-12", "close": 90.45, "volume": 549624.0}, {"date": "2026-01-13", "close": 89.4025, "volume": 443688.0}, {"date": "2026-01-14", "close": 90.24, "volume": 493372.0}, {"date": "2026-01-15", "close": 93.625, "volume": 562872.0}, {"date": "2026-01-16", "close": 94.07, "volume": 492628.0}, {"date": "2026-01-20", "close": 91.9225, "volume": 295988.0}, {"date": "2026-01-21", "close": 93.325, "volume": 531084.0}, {"date": "2026-01-22", "close": 94.515, "volume": 380432.0}, {"date": "2026-01-23", "close": 90.0875, "volume": 453776.0}, {"date": "2026-01-26", "close": 89.03, "volume": 475952.0}, {"date": "2026-01-27", "close": 88.2975, "volume": 302668.0}, {"date": "2026-01-28", "close": 88.4, "volume": 354528.0}, {"date": "2026-01-29", "close": 86.89, "volume": 529256.0}, {"date": "2026-01-30", "close": 86.5875, "volume": 494468.0}, {"date": "2026-02-02", "close": 86.525, "volume": 459012.0}, {"date": "2026-02-03", "close": 83.8175, "volume": 742424.0}, {"date": "2026-02-04", "close": 86.1175, "volume": 638584.0}, {"date": "2026-02-05", "close": 82.9075, "volume": 923280.0}, {"date": "2026-02-06", "close": 91.095, "volume": 1567188.0}, {"date": "2026-02-09", "close": 93.16, "volume": 1257508.0}, {"date": "2026-02-10", "close": 89.9525, "volume": 762160.0}, {"date": "2026-02-11", "close": 85.435, "volume": 881252.0}, {"date": "2026-02-12", "close": 80.33, "volume": 1137028.0}, {"date": "2026-02-13", "close": 80.6775, "volume": 789028.0}, {"date": "2026-02-17", "close": 80.0, "volume": 941456.0}, {"date": "2026-02-18", "close": 82.185, "volume": 815248.0}, {"date": "2026-02-19", "close": 81.8, "volume": 530076.0}, {"date": "2026-02-20", "close": 81.7125, "volume": 567064.0}, {"date": "2026-02-23", "close": 76.545, "volume": 952796.0}, {"date": "2026-02-24", "close": 77.525, "volume": 733608.0}, {"date": "2026-02-25", "close": 77.75, "volume": 829084.0}, {"date": "2026-02-26", "close": 79.135, "volume": 510088.0}, {"date": "2026-02-27", "close": 73.8875, "volume": 1646560.0}, {"date": "2026-03-02", "close": 76.0875, "volume": 995176.0}, {"date": "2026-03-03", "close": 74.8025, "volume": 806884.0}, {"date": "2026-03-04", "close": 75.6475, "volume": 663280.0}, {"date": "2026-03-05", "close": 75.07, "volume": 776256.0}, {"date": "2026-03-06", "close": 73.38, "volume": 670368.0}, {"date": "2026-03-09", "close": 72.09, "volume": 1080004.0}, {"date": "2026-03-10", "close": 72.5425, "volume": 710036.0}, {"date": "2026-03-11", "close": 72.5275, "volume": 751532.0}, {"date": "2026-03-12", "close": 69.9675, "volume": 949208.0}, {"date": "2026-03-13", "close": 70.575, "volume": 553492.0}, {"date": "2026-03-16", "close": 72.8225, "volume": 1043244.0}, {"date": "2026-03-17", "close": 74.6325, "volume": 1104008.0}, {"date": "2026-03-18", "close": 73.915, "volume": 618268.0}, {"date": "2026-03-19", "close": 73.9025, "volume": 661024.0}, {"date": "2026-03-20", "close": 73.5675, "volume": 1468440.0}, {"date": "2026-03-23", "close": 74.7475, "volume": 963788.0}, {"date": "2026-03-24", "close": 73.81, "volume": 881111.0}, {"date": "2026-03-25", "close": 74.5, "volume": 731853.0}, {"date": "2026-03-26", "close": 75.05, "volume": 558871.0}, {"date": "2026-03-27", "close": 73.02, "volume": 574636.0}, {"date": "2026-03-30", "close": 74.16, "volume": 516032.0}, {"date": "2026-03-31", "close": 76.55, "volume": 647118.0}, {"date": "2026-04-01", "close": 76.61, "volume": 512278.0}, {"date": "2026-04-02", "close": 77.83, "volume": 686040.0}, {"date": "2026-04-06", "close": 78.04, "volume": 602586.0}, {"date": "2026-04-07", "close": 78.26, "volume": 546719.0}, {"date": "2026-04-08", "close": 81.56, "volume": 827456.0}, {"date": "2026-04-09", "close": 83.25, "volume": 752820.0}, {"date": "2026-04-10", "close": 83.47, "volume": 483467.0}, {"date": "2026-04-13", "close": 85.54, "volume": 412376.0}, {"date": "2026-04-14", "close": 87.31, "volume": 599343.0}, {"date": "2026-04-15", "close": 88.58, "volume": 555533.0}, {"date": "2026-04-16", "close": 88.82, "volume": 737392.0}, {"date": "2026-04-17", "close": 90.6, "volume": 541446.0}, {"date": "2026-04-20", "close": 91.16, "volume": 533185.0}, {"date": "2026-04-21", "close": 91.23, "volume": 662693.0}, {"date": "2026-04-22", "close": 89.0, "volume": 589991.0}, {"date": "2026-04-23", "close": 87.78, "volume": 572493.0}, {"date": "2026-04-24", "close": 86.79, "volume": 471224.0}, {"date": "2026-04-27", "close": 88.04, "volume": 455412.0}, {"date": "2026-04-28", "close": 87.9, "volume": 550779.0}, {"date": "2026-04-29", "close": 86.38, "volume": 570412.0}, {"date": "2026-04-30", "close": 87.2, "volume": 677507.0}, {"date": "2026-05-01", "close": 79.42, "volume": 1319832.0}, {"date": "2026-05-04", "close": 77.67, "volume": 1204232.0}, {"date": "2026-05-05", "close": 80.4, "volume": 668260.0}, {"date": "2026-05-06", "close": 80.57, "volume": 703542.0}, {"date": "2026-05-07", "close": 80.46, "volume": 499514.0}, {"date": "2026-05-08", "close": 81.03, "volume": 680584.0}, {"date": "2026-05-11", "close": 79.98, "volume": 668502.0}, {"date": "2026-05-12", "close": 80.4, "volume": 634608.0}, {"date": "2026-05-13", "close": 80.55, "volume": 639448.0}, {"date": "2026-05-14", "close": 80.56, "volume": 597320.0}, {"date": "2026-05-15", "close": 78.79, "volume": 638172.0}, {"date": "2026-05-18", "close": 79.22, "volume": 649680.0}, {"date": "2026-05-19", "close": 77.62, "volume": 647785.0}, {"date": "2026-05-20", "close": 80.04, "volume": 528329.0}, {"date": "2026-05-21", "close": 80.76, "volume": 485974.0}, {"date": "2026-05-22", "close": 80.68, "volume": 383634.0}, {"date": "2026-05-26", "close": 80.85, "volume": 399933.0}, {"date": "2026-05-27", "close": 79.07, "volume": 487207.0}, {"date": "2026-05-28", "close": 79.23, "volume": 428274.0}, {"date": "2026-05-29", "close": 78.41, "volume": 772288.0}, {"date": "2026-06-01", "close": 77.24, "volume": 633540.0}, {"date": "2026-06-02", "close": 77.39, "volume": 452797.0}, {"date": "2026-06-03", "close": 75.63, "volume": 483918.0}, {"date": "2026-06-04", "close": 77.06, "volume": 678252.0}, {"date": "2026-06-05", "close": 76.67, "volume": 839104.0}, {"date": "2026-06-08", "close": 76.91, "volume": 515459.0}, {"date": "2026-06-09", "close": 79.12, "volume": 370136.0}, {"date": "2026-06-10", "close": 76.53, "volume": 445447.0}, {"date": "2026-06-11", "close": 77.92, "volume": 460121.0}, {"date": "2026-06-12", "close": 79.05, "volume": 285942.0}, {"date": "2026-06-15", "close": 79.52, "volume": 380077.0}, {"date": "2026-06-16", "close": 80.97, "volume": 276929.0}, {"date": "2026-06-17", "close": 80.81, "volume": 602224.0}, {"date": "2026-06-18", "close": 81.8, "volume": 889825.0}, {"date": "2026-06-22", "close": 81.77, "volume": 429842.0}, {"date": "2026-06-23", "close": 80.05, "volume": 493535.0}, {"date": "2026-06-24", "close": 79.08, "volume": 672813.0}, {"date": "2026-06-25", "close": 77.66, "volume": 611670.0}, {"date": "2026-06-26", "close": 76.14, "volume": 2013106.0}, {"date": "2026-06-29", "close": 72.65, "volume": 774984.0}, {"date": "2026-06-30", "close": 72.34, "volume": 749510.0}, {"date": "2026-07-01", "close": 72.14, "volume": 623255.0}, {"date": "2026-07-02", "close": 71.09, "volume": 896679.0}, {"date": "2026-07-06", "close": 72.94, "volume": 563703.0}, {"date": "2026-07-07", "close": 75.08, "volume": 810923.0}, {"date": "2026-07-08", "close": 70.89, "volume": 775481.0}, {"date": "2026-07-09", "close": 73.44, "volume": 589569.0}, {"date": "2026-07-10", "close": 72.1, "volume": 572062.0}, {"date": "2026-07-13", "close": 71.98, "volume": 616984.0}, {"date": "2026-07-14", "close": 74.94, "volume": 495114.0}, {"date": "2026-07-15", "close": 77.75, "volume": 682103.0}, {"date": "2026-07-16", "close": 77.66, "volume": 789424.0}, {"date": "2026-07-17", "close": 76.32, "volume": 556220.0}, {"date": "2026-07-20", "close": 76.15, "volume": 421699.0}, {"date": "2026-07-21", "close": 77.24, "volume": 515208.0}, {"date": "2026-07-22", "close": 76.26, "volume": 438353.0}, {"date": "2026-07-23", "close": 75.81, "volume": 446639.0}, {"date": "2026-07-24", "close": 76.09, "volume": 624670.0}, {"date": "2026-07-27", "close": 76.21, "volume": 443912.0}, {"date": "2026-07-28", "close": 77.47, "volume": 695010.0}, {"date": "2026-07-29", "close": 73.82, "volume": 734841.0}, {"date": "2026-07-30", "close": 76.18, "volume": 766664.0}, {"date": "2026-07-31", "close": 75.8, "volume": 825882.0}, {"date": "2026-08-03", "close": 75.94, "volume": 654065.0}, {"date": "2026-08-04", "close": 76.14, "volume": 637244.0}, {"date": "2026-08-05", "close": 76.18, "volume": 518748.0}, {"date": "2026-08-06", "close": 74.4, "volume": 484191.0}, {"date": "2026-08-07", "close": 74.79, "volume": 540552.0}], "refreshing": true}