{"ticker": "PNQI", "overview": {"name": "Invesco Nasdaq Internet ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PNQI", "has_prices": true, "as_of": "2026-08-07", "last": 51.7809, "prev_close": 50.8117, "change": 0.9692000000000007, "change_pct": 0.01907434704999047, "session_volume": 48419.0, "vwap_5": 50.715703163247674, "vwap_20": 48.58689552657882, "vwap_60": 47.843561357589074, "vwap_250": 50.100300393868764, "high_52w": 56.0297, "low_52w": 42.8984, "avg_volume_20": 74933.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bc6505f642194ce3b146a9faaabda324-5", "src": "CONGRESS", "ticker": "PNQI", "cik": "", "company": "Invesco Nasdaq Internet ETF", "company_raw": "Invesco NASDAQ Internet ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up PNQI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446809}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-5", "src": "CONGRESS", "ticker": "PNQI", "cik": "", "company": "Invesco Nasdaq Internet ETF", "company_raw": "Invesco NASDAQ Internet ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up PNQI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446809}, {"id": "SENATE-ad73b552c576481990617fa2003a1503-15", "src": "CONGRESS", "ticker": "PNQI", "cik": "", "company": "Invesco Nasdaq Internet ETF", "company_raw": "PowerShares NASDAQ Internet ETF (NASDAQ)", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up PNQI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ad73b552-c576-4819-9061-7fa2003a1503/", "trade_date": "2015-02-20", "timestamp": "2015-02-20", "mins": 6154009}, {"id": "SENATE-1fe6bf0d643f499798ceb40bee3b95af-6", "src": "CONGRESS", "ticker": "PNQI", "cik": "", "company": "Invesco Nasdaq Internet ETF", "company_raw": "PowerShares NASDAQ Internet ETF (NASDAQ)", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up PNQI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1fe6bf0d-643f-4997-98ce-b40bee3b95af/", "trade_date": "2015-01-22", "timestamp": "2015-01-22", "mins": 6195769}, {"id": "SENATE-603dd7a0d19c4033a59f1b7d38753668-3", "src": "CONGRESS", "ticker": "PNQI", "cik": "", "company": "Invesco Nasdaq Internet ETF", "company_raw": "PowerShares NASDAQ Internet (NASDAQ)", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up PNQI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/603dd7a0-d19c-4033-a59f-1b7d38753668/", "trade_date": "2014-11-11", "timestamp": "2014-11-11", "mins": 6299449}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 0, "net": 5005.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ad73b552-c576-4819-9061-7fa2003a1503/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-01-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1fe6bf0d-643f-4997-98ce-b40bee3b95af/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/603dd7a0-d19c-4033-a59f-1b7d38753668/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}}], "activity": [], "announcements": [], "performance": {"ticker": "PNQI", "has_prices": true, "summary": {"n": 5, "avg": 1.628310446627231, "win_rate": 1.0, "best": 2.135993653023898, "worst": 0.8667856370322303, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-14", "score": 0.0, "ref_price": 27.738, "return": 0.8667856370322303}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-14", "score": 0.0, "ref_price": 27.738, "return": 0.8667856370322303}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2015-02-20", "score": 0.0, "ref_price": 16.5118, "return": 2.135993653023898}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2015-01-22", "score": 0.0, "ref_price": 16.5118, "return": 2.135993653023898}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2014-11-11", "score": 0.0, "ref_price": 16.5118, "return": 2.135993653023898}]}, "price_series": [{"date": "2016-08-08", "close": 16.5118, "volume": 37425.0}, {"date": "2016-08-09", "close": 16.5938, "volume": 80455.0}, {"date": "2016-08-10", "close": 16.638, "volume": 62510.0}, {"date": "2016-08-11", "close": 16.788, "volume": 184530.0}, {"date": "2016-08-12", "close": 16.836, "volume": 235500.0}, {"date": "2016-08-15", "close": 16.96, "volume": 156940.0}, {"date": "2016-08-16", "close": 16.8541, "volume": 69955.0}, {"date": "2016-08-17", "close": 16.8074, "volume": 93695.0}, {"date": "2016-08-18", "close": 16.794, "volume": 40020.0}, {"date": "2016-08-19", "close": 16.8178, "volume": 49095.0}, {"date": "2016-08-22", "close": 16.74, "volume": 66430.0}, {"date": "2016-08-23", "close": 16.81, "volume": 39890.0}, {"date": "2016-08-24", "close": 16.66, "volume": 154735.0}, {"date": "2016-08-25", "close": 16.75, "volume": 229995.0}, {"date": "2016-08-26", "close": 16.8721, "volume": 125665.0}, {"date": "2016-08-29", "close": 16.9054, "volume": 31020.0}, {"date": "2016-08-30", "close": 16.886, "volume": 46970.0}, {"date": "2016-08-31", "close": 16.9265, "volume": 22765.0}, {"date": "2016-09-01", "close": 17.07, "volume": 46595.0}, {"date": "2016-09-02", "close": 17.1473, "volume": 53525.0}, {"date": "2016-09-06", "close": 17.4228, "volume": 116930.0}, {"date": "2016-09-07", "close": 17.394, "volume": 50700.0}, {"date": "2016-09-08", "close": 17.344, "volume": 59535.0}, {"date": "2016-09-09", "close": 16.932, "volume": 102635.0}, {"date": "2016-09-12", "close": 17.142, "volume": 139600.0}, {"date": "2016-09-13", "close": 16.916, "volume": 53140.0}, {"date": "2016-09-14", "close": 16.938, "volume": 98980.0}, {"date": "2016-09-15", "close": 17.126, "volume": 39230.0}, {"date": "2016-09-16", "close": 17.084, "volume": 84255.0}, {"date": "2016-09-19", "close": 17.102, "volume": 161595.0}, {"date": "2016-09-20", "close": 17.126, "volume": 47075.0}, {"date": "2016-09-21", "close": 17.336, "volume": 111990.0}, {"date": "2016-09-22", "close": 17.52, "volume": 128965.0}, {"date": "2016-09-23", "close": 17.5141, "volume": 96005.0}, {"date": "2016-09-26", "close": 17.356, "volume": 215280.0}, {"date": "2016-09-27", "close": 17.59, "volume": 151850.0}, {"date": "2016-09-28", "close": 17.614, "volume": 131755.0}, {"date": "2016-09-29", "close": 17.488, "volume": 78360.0}, {"date": "2016-09-30", "close": 17.536, "volume": 163165.0}, {"date": "2016-10-03", "close": 17.626, "volume": 202630.0}, {"date": "2016-10-04", "close": 17.698, "volume": 207050.0}, {"date": "2016-10-05", "close": 17.882, "volume": 49715.0}, {"date": "2016-10-06", "close": 17.65, "volume": 64835.0}, {"date": "2016-10-07", "close": 17.516, "volume": 28715.0}, {"date": "2016-10-10", "close": 17.622, "volume": 177530.0}, {"date": "2016-10-11", "close": 17.332, "volume": 94990.0}, {"date": "2016-10-12", "close": 17.334, "volume": 38875.0}, {"date": "2016-10-13", "close": 17.168, "volume": 83845.0}, {"date": "2016-10-14", "close": 17.1788, "volume": 50125.0}, {"date": "2016-10-17", "close": 17.112, "volume": 72130.0}, {"date": "2016-10-18", "close": 17.451, "volume": 43295.0}, {"date": "2016-10-19", "close": 17.576, "volume": 90220.0}, {"date": "2016-10-20", "close": 17.46, "volume": 92295.0}, {"date": "2016-10-21", "close": 17.662, "volume": 63655.0}, {"date": "2016-10-24", "close": 17.836, "volume": 103515.0}, {"date": "2016-10-25", "close": 17.718, "volume": 86585.0}, {"date": "2016-10-26", "close": 17.572, "volume": 117015.0}, {"date": "2016-10-27", "close": 17.415, "volume": 41685.0}, {"date": "2016-10-28", "close": 17.454, "volume": 135435.0}, {"date": "2016-10-31", "close": 17.3711, "volume": 26175.0}, {"date": "2016-11-01", "close": 17.158, "volume": 128180.0}, {"date": "2016-11-02", "close": 16.838, "volume": 72295.0}, {"date": "2016-11-03", "close": 16.708, "volume": 65205.0}, {"date": "2016-11-04", "close": 16.674, "volume": 161650.0}, {"date": "2016-11-07", "close": 17.076, "volume": 67645.0}, {"date": "2016-11-08", "close": 17.22, "volume": 71180.0}, {"date": "2016-11-09", "close": 17.0949, "volume": 213715.0}, {"date": "2016-11-10", "close": 16.634, "volume": 257960.0}, {"date": "2016-11-11", "close": 16.624, "volume": 399325.0}, {"date": "2016-11-14", "close": 16.29, "volume": 615580.0}, {"date": "2016-11-15", "close": 16.646, "volume": 165120.0}, {"date": "2016-11-16", "close": 16.734, "volume": 187010.0}, {"date": "2016-11-17", "close": 16.862, "volume": 140895.0}, {"date": "2016-11-18", "close": 16.816, "volume": 80625.0}, {"date": "2016-11-21", "close": 16.994, "volume": 153750.0}, {"date": "2016-11-22", "close": 17.066, "volume": 122405.0}, {"date": "2016-11-23", "close": 16.986, "volume": 111465.0}, {"date": "2016-11-25", "close": 17.0241, "volume": 51590.0}, {"date": "2016-11-28", "close": 17.022, "volume": 84005.0}, {"date": "2016-11-29", "close": 17.064, "volume": 38820.0}, {"date": "2016-11-30", "close": 16.866, "volume": 102525.0}, {"date": "2016-12-01", "close": 16.456, "volume": 157310.0}, {"date": "2016-12-02", "close": 16.488, "volume": 64345.0}, {"date": "2016-12-05", "close": 16.718, "volume": 40620.0}, {"date": "2016-12-06", "close": 16.7745, "volume": 146035.0}, {"date": "2016-12-07", "close": 17.0196, "volume": 97610.0}, {"date": "2016-12-08", "close": 17.146, "volume": 80530.0}, {"date": "2016-12-09", "close": 17.216, "volume": 548030.0}, {"date": "2016-12-12", "close": 17.0, "volume": 41070.0}, {"date": "2016-12-13", "close": 17.23, "volume": 57755.0}, {"date": "2016-12-14", "close": 17.058, "volume": 51850.0}, {"date": "2016-12-15", "close": 16.886, "volume": 246135.0}, {"date": "2016-12-16", "close": 16.788, "volume": 75500.0}, {"date": "2016-12-19", "close": 16.812, "volume": 48255.0}, {"date": "2016-12-20", "close": 16.904, "volume": 28710.0}, {"date": "2016-12-21", "close": 16.862, "volume": 35245.0}, {"date": "2016-12-22", "close": 16.674, "volume": 67385.0}, {"date": "2016-12-23", "close": 16.722, "volume": 28095.0}, {"date": "2016-12-27", "close": 16.858, "volume": 48860.0}, {"date": "2016-12-28", "close": 16.72, "volume": 34690.0}, {"date": "2016-12-29", "close": 16.698, "volume": 68630.0}, {"date": "2016-12-30", "close": 16.528, "volume": 62380.0}, {"date": "2017-01-03", "close": 16.74, "volume": 119195.0}, {"date": "2017-01-04", "close": 16.95, "volume": 56750.0}, {"date": "2017-01-05", "close": 17.26, "volume": 102890.0}, {"date": "2017-01-06", "close": 17.382, "volume": 96485.0}, {"date": "2017-01-09", "close": 17.464, "volume": 155450.0}, {"date": "2017-01-10", "close": 17.52, "volume": 66105.0}, {"date": "2017-01-11", "close": 17.56, "volume": 67515.0}, {"date": "2017-01-12", "close": 17.548, "volume": 58450.0}, {"date": "2017-01-13", "close": 17.712, "volume": 61835.0}, {"date": "2017-01-17", "close": 17.658, "volume": 81035.0}, {"date": "2017-01-18", "close": 17.692, "volume": 105150.0}, {"date": "2017-01-19", "close": 17.744, "volume": 42645.0}, {"date": "2017-01-20", "close": 17.7101, "volume": 77425.0}, {"date": "2017-01-23", "close": 17.836, "volume": 82280.0}, {"date": "2017-01-24", "close": 18.004, "volume": 96965.0}, {"date": "2017-01-25", "close": 18.142, "volume": 107590.0}, {"date": "2017-01-26", "close": 18.106, "volume": 57640.0}, {"date": "2017-01-27", "close": 18.152, "volume": 165540.0}, {"date": "2017-01-30", "close": 18.016, "volume": 107735.0}, {"date": "2017-01-31", "close": 17.99, "volume": 63670.0}, {"date": "2017-02-01", "close": 18.018, "volume": 51115.0}, {"date": "2017-02-02", "close": 18.008, "volume": 110035.0}, {"date": "2017-02-03", "close": 18.0191, "volume": 51145.0}, {"date": "2017-02-06", "close": 18.066, "volume": 32165.0}, {"date": "2017-02-07", "close": 18.178, "volume": 152115.0}, {"date": "2017-02-08", "close": 18.2654, "volume": 74950.0}, {"date": "2017-02-09", "close": 18.238, "volume": 87005.0}, {"date": "2017-02-10", "close": 18.32, "volume": 77455.0}, {"date": "2017-02-13", "close": 18.342, "volume": 60845.0}, {"date": "2017-02-14", "close": 18.274, "volume": 43995.0}, {"date": "2017-02-15", "close": 18.448, "volume": 52670.0}, {"date": "2017-02-16", "close": 18.508, "volume": 81210.0}, {"date": "2017-02-17", "close": 18.498, "volume": 57960.0}, {"date": "2017-02-21", "close": 18.596, "volume": 168695.0}, {"date": "2017-02-22", "close": 18.67, "volume": 190450.0}, {"date": "2017-02-23", "close": 18.474, "volume": 496055.0}, {"date": "2017-02-24", "close": 18.4478, "volume": 55900.0}, {"date": "2017-02-27", "close": 18.514, "volume": 61495.0}, {"date": "2017-02-28", "close": 18.462, "volume": 122545.0}, {"date": "2017-03-01", "close": 18.652, "volume": 38775.0}, {"date": "2017-03-02", "close": 18.4788, "volume": 100525.0}, {"date": "2017-03-03", "close": 18.512, "volume": 55580.0}, {"date": "2017-03-06", "close": 18.4908, "volume": 51275.0}, {"date": "2017-03-07", "close": 18.4979, "volume": 60855.0}, {"date": "2017-03-08", "close": 18.53, "volume": 121750.0}, {"date": "2017-03-09", "close": 18.5792, "volume": 148425.0}, {"date": "2017-03-10", "close": 18.6, "volume": 159580.0}, {"date": "2017-03-13", "close": 18.788, "volume": 78275.0}, {"date": "2017-03-14", "close": 18.734, "volume": 51980.0}, {"date": "2017-03-15", "close": 18.78, "volume": 50020.0}, {"date": "2017-03-16", "close": 18.844, "volume": 59820.0}, {"date": "2017-03-17", "close": 18.892, "volume": 74950.0}, {"date": "2017-03-20", "close": 18.94, "volume": 75330.0}, {"date": "2017-03-21", "close": 18.486, "volume": 99540.0}, {"date": "2017-03-22", "close": 18.554, "volume": 79250.0}, {"date": "2017-03-23", "close": 18.572, "volume": 71820.0}, {"date": "2017-03-24", "close": 18.636, "volume": 286705.0}, {"date": "2017-03-27", "close": 18.658, "volume": 80000.0}, {"date": "2017-03-28", "close": 18.784, "volume": 92440.0}, {"date": "2017-03-29", "close": 18.914, "volume": 81825.0}, {"date": "2017-03-30", "close": 18.91, "volume": 63025.0}, {"date": "2017-03-31", "close": 18.88, "volume": 51130.0}, {"date": "2017-04-03", "close": 18.914, "volume": 73085.0}, {"date": "2017-04-04", "close": 18.876, "volume": 81675.0}, {"date": "2017-04-05", "close": 18.788, "volume": 78595.0}, {"date": "2017-04-06", "close": 18.856, "volume": 36995.0}, {"date": "2017-04-07", "close": 18.814, "volume": 39165.0}, {"date": "2017-04-10", "close": 18.868, "volume": 121710.0}, {"date": "2017-04-11", "close": 18.858, "volume": 129075.0}, {"date": "2017-04-12", "close": 18.816, "volume": 55975.0}, {"date": "2017-04-13", "close": 18.704, "volume": 48870.0}, {"date": "2017-04-17", "close": 18.946, "volume": 98645.0}, {"date": "2017-04-18", "close": 18.928, "volume": 31025.0}, {"date": "2017-04-19", "close": 18.8742, "volume": 98945.0}, {"date": "2017-04-20", "close": 19.038, "volume": 174550.0}, {"date": "2017-04-21", "close": 19.03, "volume": 126665.0}, {"date": "2017-04-24", "close": 19.27, "volume": 113610.0}, {"date": "2017-04-25", "close": 19.542, "volume": 370450.0}, {"date": "2017-04-26", "close": 19.544, "volume": 83255.0}, {"date": "2017-04-27", "close": 19.762, "volume": 301370.0}, {"date": "2017-04-28", "close": 19.84, "volume": 288220.0}, {"date": "2017-05-01", "close": 20.128, "volume": 367745.0}, {"date": "2017-05-02", "close": 20.18, "volume": 309720.0}, {"date": "2017-05-03", "close": 20.076, "volume": 100820.0}, {"date": "2017-05-04", "close": 20.138, "volume": 72595.0}, {"date": "2017-05-05", "close": 20.242, "volume": 142635.0}, {"date": "2017-05-08", "close": 20.35, "volume": 83265.0}, {"date": "2017-05-09", "close": 20.476, "volume": 345900.0}, {"date": "2017-05-10", "close": 20.5321, "volume": 254545.0}, {"date": "2017-05-11", "close": 20.48, "volume": 366360.0}, {"date": "2017-05-12", "close": 20.584, "volume": 108610.0}, {"date": "2017-05-15", "close": 20.662, "volume": 216015.0}, {"date": "2017-05-16", "close": 20.876, "volume": 397705.0}, {"date": "2017-05-17", "close": 20.244, "volume": 548555.0}, {"date": "2017-05-18", "close": 20.382, "volume": 369015.0}, {"date": "2017-05-19", "close": 20.592, "volume": 266225.0}, {"date": "2017-05-22", "close": 20.758, "volume": 424190.0}, {"date": "2017-05-23", "close": 20.697, "volume": 148325.0}, {"date": "2017-05-24", "close": 20.784, "volume": 112440.0}, {"date": "2017-05-25", "close": 21.046, "volume": 129615.0}, {"date": "2017-05-26", "close": 21.004, "volume": 576045.0}, {"date": "2017-05-30", "close": 20.97, "volume": 93160.0}, {"date": "2017-05-31", "close": 20.816, "volume": 79915.0}, {"date": "2017-06-01", "close": 21.018, "volume": 92080.0}, {"date": "2017-06-02", "close": 21.142, "volume": 188975.0}, {"date": "2017-06-05", "close": 21.22, "volume": 177825.0}, {"date": "2017-06-06", "close": 21.106, "volume": 134195.0}, {"date": "2017-06-07", "close": 21.244, "volume": 130020.0}, {"date": "2017-06-08", "close": 21.42, "volume": 232155.0}, {"date": "2017-06-09", "close": 20.71, "volume": 610810.0}, {"date": "2017-06-12", "close": 20.474, "volume": 348235.0}, {"date": "2017-06-13", "close": 20.638, "volume": 130885.0}, {"date": "2017-06-14", "close": 20.514, "volume": 91205.0}, {"date": "2017-06-15", "close": 20.366, "volume": 758155.0}, {"date": "2017-06-16", "close": 20.426, "volume": 63170.0}, {"date": "2017-06-19", "close": 20.828, "volume": 177125.0}, {"date": "2017-06-20", "close": 20.73, "volume": 151370.0}, {"date": "2017-06-21", "close": 21.0378, "volume": 50365.0}, {"date": "2017-06-22", "close": 21.088, "volume": 145915.0}, {"date": "2017-06-23", "close": 21.348, "volume": 69960.0}, {"date": "2017-06-26", "close": 21.15, "volume": 113830.0}, {"date": "2017-06-27", "close": 20.66, "volume": 194650.0}, {"date": "2017-06-28", "close": 20.97, "volume": 124515.0}, {"date": "2017-06-29", "close": 20.618, "volume": 139290.0}, {"date": "2017-06-30", "close": 20.628, "volume": 55915.0}, {"date": "2017-07-03", "close": 20.364, "volume": 68705.0}, {"date": "2017-07-05", "close": 20.5773, "volume": 140145.0}, {"date": "2017-07-06", "close": 20.4075, "volume": 43535.0}, {"date": "2017-07-07", "close": 20.64, "volume": 41880.0}, {"date": "2017-07-10", "close": 20.908, "volume": 113795.0}, {"date": "2017-07-11", "close": 21.062, "volume": 217865.0}, {"date": "2017-07-12", "close": 21.444, "volume": 200435.0}, {"date": "2017-07-13", "close": 21.436, "volume": 175470.0}, {"date": "2017-07-14", "close": 21.618, "volume": 92900.0}, {"date": "2017-07-17", "close": 21.578, "volume": 147425.0}, {"date": "2017-07-18", "close": 22.054, "volume": 228755.0}, {"date": "2017-07-19", "close": 22.18, "volume": 194735.0}, {"date": "2017-07-20", "close": 22.152, "volume": 322055.0}, {"date": "2017-07-21", "close": 22.152, "volume": 88090.0}, {"date": "2017-07-24", "close": 22.33, "volume": 1132105.0}, {"date": "2017-07-25", "close": 22.348, "volume": 1257610.0}, {"date": "2017-07-26", "close": 22.492, "volume": 182780.0}, {"date": "2017-07-27", "close": 22.142, "volume": 292295.0}, {"date": "2017-07-28", "close": 22.356, "volume": 118740.0}, {"date": "2017-07-31", "close": 22.174, "volume": 137135.0}, {"date": "2017-08-01", "close": 22.1341, "volume": 82215.0}, {"date": "2017-08-02", "close": 21.986, "volume": 220085.0}, {"date": "2017-08-03", "close": 22.038, "volume": 176155.0}, {"date": "2017-08-04", "close": 22.094, "volume": 156320.0}, {"date": "2017-08-07", "close": 22.256, "volume": 130015.0}, {"date": "2017-08-08", "close": 22.196, "volume": 81075.0}, {"date": "2017-08-09", "close": 22.02, "volume": 192480.0}, {"date": "2017-08-10", "close": 21.286, "volume": 268645.0}, {"date": "2017-08-11", "close": 21.44, "volume": 83650.0}, {"date": "2017-08-14", "close": 21.604, "volume": 172185.0}, {"date": "2017-08-15", "close": 21.482, "volume": 107590.0}, {"date": "2017-08-16", "close": 21.572, "volume": 95715.0}, {"date": "2017-08-17", "close": 21.126, "volume": 508735.0}, {"date": "2017-08-18", "close": 21.148, "volume": 226395.0}, {"date": "2017-08-21", "close": 21.232, "volume": 118955.0}, {"date": "2017-08-22", "close": 21.468, "volume": 87270.0}, {"date": "2017-08-23", "close": 21.47, "volume": 108195.0}, {"date": "2017-08-24", "close": 21.4564, "volume": 56795.0}, {"date": "2017-08-25", "close": 21.25, "volume": 102090.0}, {"date": "2017-08-28", "close": 21.174, "volume": 136800.0}, {"date": "2017-08-29", "close": 21.3, "volume": 261470.0}, {"date": "2017-08-30", "close": 21.606, "volume": 203715.0}, {"date": "2017-08-31", "close": 21.878, "volume": 216950.0}, {"date": "2017-09-01", "close": 21.892, "volume": 247310.0}, {"date": "2017-09-05", "close": 21.712, "volume": 148125.0}, {"date": "2017-09-06", "close": 21.81, "volume": 106070.0}, {"date": "2017-09-07", "close": 22.006, "volume": 142050.0}, {"date": "2017-09-08", "close": 21.82, "volume": 120725.0}, {"date": "2017-09-11", "close": 22.184, "volume": 132630.0}, {"date": "2017-09-12", "close": 22.306, "volume": 67840.0}, {"date": "2017-09-13", "close": 22.316, "volume": 38290.0}, {"date": "2017-09-14", "close": 22.206, "volume": 80915.0}, {"date": "2017-09-15", "close": 22.174, "volume": 61070.0}, {"date": "2017-09-18", "close": 22.27, "volume": 95950.0}, {"date": "2017-09-19", "close": 22.292, "volume": 104950.0}, {"date": "2017-09-20", "close": 22.304, "volume": 78425.0}, {"date": "2017-09-21", "close": 22.246, "volume": 102490.0}, {"date": "2017-09-22", "close": 22.224, "volume": 53545.0}, {"date": "2017-09-25", "close": 21.662, "volume": 204405.0}, {"date": "2017-09-26", "close": 21.65, "volume": 131205.0}, {"date": "2017-09-27", "close": 21.892, "volume": 94495.0}, {"date": "2017-09-28", "close": 21.8302, "volume": 34545.0}, {"date": "2017-09-29", "close": 22.018, "volume": 65085.0}, {"date": "2017-10-02", "close": 22.112, "volume": 221480.0}, {"date": "2017-10-03", "close": 22.27, "volume": 58975.0}, {"date": "2017-10-04", "close": 22.3092, "volume": 131580.0}, {"date": "2017-10-05", "close": 22.616, "volume": 161405.0}, {"date": "2017-10-06", "close": 22.712, "volume": 88150.0}, {"date": "2017-10-09", "close": 22.69, "volume": 100455.0}, {"date": "2017-10-10", "close": 22.66, "volume": 98175.0}, {"date": "2017-10-11", "close": 22.74, "volume": 63440.0}, {"date": "2017-10-12", "close": 22.714, "volume": 756075.0}, {"date": "2017-10-13", "close": 22.868, "volume": 151665.0}, {"date": "2017-10-16", "close": 22.9392, "volume": 88295.0}, {"date": "2017-10-17", "close": 22.886, "volume": 166595.0}, {"date": "2017-10-18", "close": 22.932, "volume": 93015.0}, {"date": "2017-10-19", "close": 22.654, "volume": 132655.0}, {"date": "2017-10-20", "close": 22.648, "volume": 110955.0}, {"date": "2017-10-23", "close": 22.426, "volume": 158475.0}, {"date": "2017-10-24", "close": 22.51, "volume": 68150.0}, {"date": "2017-10-25", "close": 22.28, "volume": 146685.0}, {"date": "2017-10-26", "close": 22.374, "volume": 116070.0}, {"date": "2017-10-27", "close": 22.654, "volume": 228760.0}, {"date": "2017-10-30", "close": 22.6, "volume": 96170.0}, {"date": "2017-10-31", "close": 22.79, "volume": 1643195.0}, {"date": "2017-11-01", "close": 22.816, "volume": 845430.0}, {"date": "2017-11-02", "close": 22.696, "volume": 133135.0}, {"date": "2017-11-03", "close": 22.812, "volume": 241560.0}, {"date": "2017-11-06", "close": 23.01, "volume": 84425.0}, {"date": "2017-11-07", "close": 22.6, "volume": 241770.0}, {"date": "2017-11-08", "close": 22.7, "volume": 78775.0}, {"date": "2017-11-09", "close": 22.5783, "volume": 113910.0}, {"date": "2017-11-10", "close": 22.49, "volume": 69555.0}, {"date": "2017-11-13", "close": 22.616, "volume": 265050.0}, {"date": "2017-11-14", "close": 22.52, "volume": 110795.0}, {"date": "2017-11-15", "close": 22.468, "volume": 100735.0}, {"date": "2017-11-16", "close": 22.874, "volume": 125925.0}, {"date": "2017-11-17", "close": 23.006, "volume": 62330.0}, {"date": "2017-11-20", "close": 22.992, "volume": 67685.0}, {"date": "2017-11-21", "close": 23.294, "volume": 184215.0}, {"date": "2017-11-22", "close": 23.356, "volume": 67375.0}, {"date": "2017-11-24", "close": 23.47, "volume": 154600.0}, {"date": "2017-11-27", "close": 23.398, "volume": 340165.0}, {"date": "2017-11-28", "close": 23.34, "volume": 167410.0}, {"date": "2017-11-29", "close": 22.674, "volume": 216025.0}, {"date": "2017-11-30", "close": 22.732, "volume": 115035.0}, {"date": "2017-12-01", "close": 22.574, "volume": 371305.0}, {"date": "2017-12-04", "close": 22.232, "volume": 360265.0}, {"date": "2017-12-05", "close": 22.288, "volume": 152745.0}, {"date": "2017-12-06", "close": 22.358, "volume": 70840.0}, {"date": "2017-12-07", "close": 22.534, "volume": 90260.0}, {"date": "2017-12-08", "close": 22.57, "volume": 143600.0}, {"date": "2017-12-11", "close": 22.76, "volume": 90435.0}, {"date": "2017-12-12", "close": 22.674, "volume": 80105.0}, {"date": "2017-12-13", "close": 22.942, "volume": 83255.0}, {"date": "2017-12-14", "close": 23.024, "volume": 120090.0}, {"date": "2017-12-15", "close": 23.166, "volume": 135580.0}, {"date": "2017-12-18", "close": 23.58, "volume": 125125.0}, {"date": "2017-12-19", "close": 23.482, "volume": 157705.0}, {"date": "2017-12-20", "close": 23.37, "volume": 166960.0}, {"date": "2017-12-21", "close": 23.434, "volume": 76210.0}, {"date": "2017-12-22", "close": 23.344, "volume": 38315.0}, {"date": "2017-12-26", "close": 23.262, "volume": 61390.0}, {"date": "2017-12-27", "close": 23.278, "volume": 52345.0}, {"date": "2017-12-28", "close": 23.318, "volume": 30855.0}, {"date": "2017-12-29", "close": 23.142, "volume": 54530.0}, {"date": "2018-01-02", "close": 23.648, "volume": 160800.0}, {"date": "2018-01-03", "close": 23.968, "volume": 193830.0}, {"date": "2018-01-04", "close": 23.964, "volume": 109985.0}, {"date": "2018-01-05", "close": 24.31, "volume": 125645.0}, {"date": "2018-01-08", "close": 24.568, "volume": 170585.0}, {"date": "2018-01-09", "close": 24.526, "volume": 125450.0}, {"date": "2018-01-10", "close": 24.422, "volume": 106460.0}, {"date": "2018-01-11", "close": 24.596, "volume": 57665.0}, {"date": "2018-01-12", "close": 24.754, "volume": 149285.0}, {"date": "2018-01-16", "close": 24.648, "volume": 170395.0}, {"date": "2018-01-17", "close": 24.7878, "volume": 112855.0}, {"date": "2018-01-18", "close": 24.756, "volume": 134295.0}, {"date": "2018-01-19", "close": 24.836, "volume": 111120.0}, {"date": "2018-01-22", "close": 25.0981, "volume": 184835.0}, {"date": "2018-01-23", "close": 25.582, "volume": 229980.0}, {"date": "2018-01-24", "close": 25.606, "volume": 371940.0}, {"date": "2018-01-25", "close": 25.784, "volume": 193340.0}, {"date": "2018-01-26", "close": 26.268, "volume": 249685.0}, {"date": "2018-01-29", "close": 26.208, "volume": 173725.0}, {"date": "2018-01-30", "close": 25.974, "volume": 298450.0}, {"date": "2018-01-31", "close": 25.996, "volume": 127625.0}, {"date": "2018-02-01", "close": 26.038, "volume": 603050.0}, {"date": "2018-02-02", "close": 25.594, "volume": 302615.0}, {"date": "2018-02-05", "close": 24.772, "volume": 505745.0}, {"date": "2018-02-06", "close": 25.206, "volume": 759655.0}, {"date": "2018-02-07", "close": 25.126, "volume": 196875.0}, {"date": "2018-02-08", "close": 24.122, "volume": 425180.0}, {"date": "2018-02-09", "close": 24.21, "volume": 783395.0}, {"date": "2018-02-12", "close": 24.658, "volume": 206445.0}, {"date": "2018-02-13", "close": 25.002, "volume": 264230.0}, {"date": "2018-02-14", "close": 25.67, "volume": 360250.0}, {"date": "2018-02-15", "close": 26.1, "volume": 245845.0}, {"date": "2018-02-16", "close": 25.846, "volume": 199705.0}, {"date": "2018-02-20", "close": 25.922, "volume": 264280.0}, {"date": "2018-02-21", "close": 25.96, "volume": 345800.0}, {"date": "2018-02-22", "close": 25.89, "volume": 95430.0}, {"date": "2018-02-23", "close": 26.414, "volume": 149720.0}, {"date": "2018-02-26", "close": 26.586, "volume": 267510.0}, {"date": "2018-02-27", "close": 26.132, "volume": 148375.0}, {"date": "2018-02-28", "close": 26.304, "volume": 221180.0}, {"date": "2018-03-01", "close": 25.984, "volume": 405290.0}, {"date": "2018-03-02", "close": 26.31, "volume": 302535.0}, {"date": "2018-03-05", "close": 26.822, "volume": 238770.0}, {"date": "2018-03-06", "close": 27.156, "volume": 215840.0}, {"date": "2018-03-07", "close": 27.44, "volume": 179725.0}, {"date": "2018-03-08", "close": 27.49, "volume": 208920.0}, {"date": "2018-03-09", "close": 27.962, "volume": 338270.0}, {"date": "2018-03-12", "close": 27.964, "volume": 732325.0}, {"date": "2018-03-13", "close": 27.52, "volume": 475555.0}, {"date": "2018-03-14", "close": 27.866, "volume": 436385.0}, {"date": "2018-03-15", "close": 27.872, "volume": 184915.0}, {"date": "2018-03-16", "close": 27.768, "volume": 122145.0}, {"date": "2018-03-19", "close": 27.11, "volume": 350395.0}, {"date": "2018-03-20", "close": 27.344, "volume": 202830.0}, {"date": "2018-03-21", "close": 27.234, "volume": 161820.0}, {"date": "2018-03-22", "close": 26.38, "volume": 639325.0}, {"date": "2018-03-23", "close": 25.788, "volume": 315865.0}, {"date": "2018-03-26", "close": 26.486, "volume": 326255.0}, {"date": "2018-03-27", "close": 25.45, "volume": 406475.0}, {"date": "2018-03-28", "close": 25.028, "volume": 426720.0}, {"date": "2018-03-29", "close": 25.564, "volume": 166070.0}, {"date": "2018-04-02", "close": 24.768, "volume": 429770.0}, {"date": "2018-04-03", "close": 24.878, "volume": 284090.0}, {"date": "2018-04-04", "close": 25.15, "volume": 230060.0}, {"date": "2018-04-05", "close": 25.44, "volume": 183440.0}, {"date": "2018-04-06", "close": 24.896, "volume": 200395.0}, {"date": "2018-04-09", "close": 24.996, "volume": 143575.0}, {"date": "2018-04-10", "close": 25.566, "volume": 295570.0}, {"date": "2018-04-11", "close": 25.59, "volume": 176680.0}, {"date": "2018-04-12", "close": 25.648, "volume": 140955.0}, {"date": "2018-04-13", "close": 25.381, "volume": 142240.0}, {"date": "2018-04-16", "close": 25.472, "volume": 314535.0}, {"date": "2018-04-17", "close": 26.368, "volume": 309620.0}, {"date": "2018-04-18", "close": 26.442, "volume": 140530.0}, {"date": "2018-04-19", "close": 26.39, "volume": 180840.0}, {"date": "2018-04-20", "close": 26.13, "volume": 159360.0}, {"date": "2018-04-23", "close": 25.956, "volume": 136145.0}, {"date": "2018-04-24", "close": 25.338, "volume": 349400.0}, {"date": "2018-04-25", "close": 25.16, "volume": 390025.0}, {"date": "2018-04-26", "close": 25.688, "volume": 240555.0}, {"date": "2018-04-27", "close": 25.782, "volume": 165135.0}, {"date": "2018-04-30", "close": 25.862, "volume": 158285.0}, {"date": "2018-05-01", "close": 25.91, "volume": 160640.0}, {"date": "2018-05-02", "close": 25.796, "volume": 225345.0}, {"date": "2018-05-03", "close": 25.72, "volume": 169895.0}, {"date": "2018-05-04", "close": 26.018, "volume": 124430.0}, {"date": "2018-05-07", "close": 26.372, "volume": 210990.0}, {"date": "2018-05-08", "close": 26.364, "volume": 99140.0}, {"date": "2018-05-09", "close": 26.614, "volume": 145125.0}, {"date": "2018-05-10", "close": 26.732, "volume": 148310.0}, {"date": "2018-05-11", "close": 26.726, "volume": 126820.0}, {"date": "2018-05-14", "close": 26.7, "volume": 94255.0}, {"date": "2018-05-15", "close": 26.404, "volume": 144745.0}, {"date": "2018-05-16", "close": 26.57, "volume": 90445.0}, {"date": "2018-05-17", "close": 26.48, "volume": 61890.0}, {"date": "2018-05-18", "close": 26.332, "volume": 73140.0}, {"date": "2018-05-21", "close": 26.444, "volume": 159235.0}, {"date": "2018-05-22", "close": 26.352, "volume": 104755.0}, {"date": "2018-05-23", "close": 26.638, "volume": 203400.0}, {"date": "2018-05-24", "close": 26.678, "volume": 252530.0}, {"date": "2018-05-25", "close": 26.764, "volume": 143145.0}, {"date": "2018-05-29", "close": 26.6926, "volume": 186100.0}, {"date": "2018-05-30", "close": 26.892, "volume": 292240.0}, {"date": "2018-05-31", "close": 27.022, "volume": 166365.0}, {"date": "2018-06-01", "close": 27.494, "volume": 222900.0}, {"date": "2018-06-04", "close": 27.914, "volume": 288380.0}, {"date": "2018-06-05", "close": 28.184, "volume": 227435.0}, {"date": "2018-06-06", "close": 28.278, "volume": 201240.0}, {"date": "2018-06-07", "close": 28.004, "volume": 152215.0}, {"date": "2018-06-08", "close": 28.166, "volume": 125260.0}, {"date": "2018-06-11", "close": 28.3, "volume": 137785.0}, {"date": "2018-06-12", "close": 28.656, "volume": 145330.0}, {"date": "2018-06-13", "close": 28.678, "volume": 192395.0}, {"date": "2018-06-14", "close": 29.21, "volume": 203965.0}, {"date": "2018-06-15", "close": 29.172, "volume": 192740.0}, {"date": "2018-06-18", "close": 29.3, "volume": 192500.0}, {"date": "2018-06-19", "close": 29.09, "volume": 294080.0}, {"date": "2018-06-20", "close": 29.376, "volume": 208355.0}, {"date": "2018-06-21", "close": 29.012, "volume": 198810.0}, {"date": "2018-06-22", "close": 28.87, "volume": 155260.0}, {"date": "2018-06-25", "close": 27.906, "volume": 490620.0}, {"date": "2018-06-26", "close": 28.144, "volume": 266690.0}, {"date": "2018-06-27", "close": 27.5066, "volume": 451735.0}, {"date": "2018-06-28", "close": 27.872, "volume": 302625.0}, {"date": "2018-06-29", "close": 27.848, "volume": 210190.0}, {"date": "2018-07-02", "close": 28.11, "volume": 274005.0}, {"date": "2018-07-03", "close": 27.844, "volume": 149080.0}, {"date": "2018-07-05", "close": 28.194, "volume": 231465.0}, {"date": "2018-07-06", "close": 28.652, "volume": 364925.0}, {"date": "2018-07-09", "close": 28.89, "volume": 106940.0}, {"date": "2018-07-10", "close": 28.704, "volume": 130770.0}, {"date": "2018-07-11", "close": 28.652, "volume": 161310.0}, {"date": "2018-07-12", "close": 29.16, "volume": 149100.0}, {"date": "2018-07-13", "close": 28.924, "volume": 160205.0}, {"date": "2018-07-16", "close": 28.921, "volume": 75340.0}, {"date": "2018-07-17", "close": 29.082, "volume": 149175.0}, {"date": "2018-07-18", "close": 28.944, "volume": 139880.0}, {"date": "2018-07-19", "close": 28.54, "volume": 125530.0}, {"date": "2018-07-20", "close": 28.47, "volume": 97625.0}, {"date": "2018-07-23", "close": 28.486, "volume": 80740.0}, {"date": "2018-07-24", "close": 28.453, "volume": 177220.0}, {"date": "2018-07-25", "close": 29.0736, "volume": 134930.0}, {"date": "2018-07-26", "close": 28.432, "volume": 448065.0}, {"date": "2018-07-27", "close": 27.802, "volume": 383240.0}, {"date": "2018-07-30", "close": 26.968, "volume": 393655.0}, {"date": "2018-07-31", "close": 27.0, "volume": 286305.0}, {"date": "2018-08-01", "close": 26.986, "volume": 204840.0}, {"date": "2018-08-02", "close": 27.308, "volume": 222190.0}, {"date": "2018-08-03", "close": 27.226, "volume": 83590.0}, {"date": "2018-08-06", "close": 27.576, "volume": 195785.0}, {"date": "2018-08-07", "close": 27.614, "volume": 163090.0}, {"date": "2018-08-08", "close": 27.43, "volume": 108425.0}, {"date": "2018-08-09", "close": 27.446, "volume": 71470.0}, {"date": "2018-08-10", "close": 27.33, "volume": 107405.0}, {"date": "2018-08-13", "close": 27.1, "volume": 197935.0}, {"date": "2018-08-14", "close": 27.018, "volume": 197210.0}, {"date": "2018-08-15", "close": 26.572, "volume": 334020.0}, {"date": "2018-08-16", "close": 26.526, "volume": 316530.0}, {"date": "2018-08-17", "close": 26.49, "volume": 256150.0}, {"date": "2018-08-20", "close": 26.646, "volume": 125705.0}, {"date": "2018-08-21", "close": 26.8648, "volume": 242340.0}, {"date": "2018-08-22", "close": 27.0573, "volume": 52935.0}, {"date": "2018-08-23", "close": 26.926, "volume": 116260.0}, {"date": "2018-08-24", "close": 27.354, "volume": 105215.0}, {"date": "2018-08-27", "close": 27.7742, "volume": 146685.0}, {"date": "2018-08-28", "close": 27.744, "volume": 97010.0}, {"date": "2018-08-29", "close": 27.896, "volume": 95650.0}, {"date": "2018-08-30", "close": 27.678, "volume": 154930.0}, {"date": "2018-08-31", "close": 27.676, "volume": 297355.0}, {"date": "2018-09-04", "close": 27.414, "volume": 324835.0}, {"date": "2018-09-05", "close": 26.572, "volume": 219020.0}, {"date": "2018-09-06", "close": 26.392, "volume": 283320.0}, {"date": "2018-09-07", "close": 26.43, "volume": 216865.0}, {"date": "2018-09-10", "close": 26.424, "volume": 94435.0}, {"date": "2018-09-11", "close": 26.69, "volume": 79885.0}, {"date": "2018-09-12", "close": 26.75, "volume": 135105.0}, {"date": "2018-09-13", "close": 26.97, "volume": 66495.0}, {"date": "2018-09-14", "close": 26.948, "volume": 106695.0}, {"date": "2018-09-17", "close": 26.346, "volume": 190005.0}, {"date": "2018-09-18", "close": 26.628, "volume": 131330.0}, {"date": "2018-09-19", "close": 26.748, "volume": 107535.0}, {"date": "2018-09-20", "close": 27.002, "volume": 178995.0}, {"date": "2018-09-21", "close": 26.722, "volume": 88225.0}, {"date": "2018-09-24", "close": 26.664, "volume": 128320.0}, {"date": "2018-09-25", "close": 26.788, "volume": 71955.0}, {"date": "2018-09-26", "close": 26.8972, "volume": 101715.0}, {"date": "2018-09-27", "close": 27.122, "volume": 91075.0}, {"date": "2018-09-28", "close": 26.934, "volume": 47800.0}, {"date": "2018-10-01", "close": 26.772, "volume": 111195.0}, {"date": "2018-10-02", "close": 26.4, "volume": 235820.0}, {"date": "2018-10-03", "close": 26.526, "volume": 82320.0}, {"date": "2018-10-04", "close": 25.882, "volume": 279455.0}, {"date": "2018-10-05", "close": 25.52, "volume": 282335.0}, {"date": "2018-10-08", "close": 25.27, "volume": 310655.0}, {"date": "2018-10-09", "close": 25.142, "volume": 154590.0}, {"date": "2018-10-10", "close": 23.882, "volume": 590420.0}, {"date": "2018-10-11", "close": 23.832, "volume": 673090.0}, {"date": "2018-10-12", "close": 24.528, "volume": 507460.0}, {"date": "2018-10-15", "close": 24.328, "volume": 219925.0}, {"date": "2018-10-16", "close": 25.084, "volume": 211280.0}, {"date": "2018-10-17", "close": 25.106, "volume": 191270.0}, {"date": "2018-10-18", "close": 24.314, "volume": 220910.0}, {"date": "2018-10-19", "close": 23.992, "volume": 170230.0}, {"date": "2018-10-22", "close": 24.268, "volume": 989530.0}, {"date": "2018-10-23", "close": 24.094, "volume": 247675.0}, {"date": "2018-10-24", "close": 22.892, "volume": 276880.0}, {"date": "2018-10-25", "close": 23.74, "volume": 294565.0}, {"date": "2018-10-26", "close": 23.13, "volume": 462620.0}, {"date": "2018-10-29", "close": 22.576, "volume": 390510.0}, {"date": "2018-10-30", "close": 23.046, "volume": 401845.0}, {"date": "2018-10-31", "close": 23.906, "volume": 214445.0}, {"date": "2018-11-01", "close": 24.516, "volume": 150440.0}, {"date": "2018-11-02", "close": 24.354, "volume": 618605.0}, {"date": "2018-11-05", "close": 24.174, "volume": 341460.0}, {"date": "2018-11-06", "close": 24.29, "volume": 124985.0}, {"date": "2018-11-07", "close": 24.9, "volume": 113010.0}, {"date": "2018-11-08", "close": 24.452, "volume": 103640.0}, {"date": "2018-11-09", "close": 23.87, "volume": 136970.0}, {"date": "2018-11-12", "close": 23.254, "volume": 382325.0}, {"date": "2018-11-13", "close": 23.33, "volume": 185440.0}, {"date": "2018-11-14", "close": 23.3, "volume": 117675.0}, {"date": "2018-11-15", "close": 23.738, "volume": 144295.0}, {"date": "2018-11-16", "close": 23.486, "volume": 138420.0}, {"date": "2018-11-19", "close": 22.48, "volume": 165975.0}, {"date": "2018-11-20", "close": 22.158, "volume": 457670.0}, {"date": "2018-11-21", "close": 22.532, "volume": 143120.0}, {"date": "2018-11-23", "close": 22.33, "volume": 51400.0}, {"date": "2018-11-26", "close": 22.956, "volume": 131705.0}, {"date": "2018-11-27", "close": 22.952, "volume": 135915.0}, {"date": "2018-11-28", "close": 23.696, "volume": 129110.0}, {"date": "2018-11-29", "close": 23.674, "volume": 117135.0}, {"date": "2018-11-30", "close": 23.872, "volume": 83515.0}, {"date": "2018-12-03", "close": 24.392, "volume": 126360.0}, {"date": "2018-12-04", "close": 23.51, "volume": 107790.0}, {"date": "2018-12-06", "close": 23.744, "volume": 205365.0}, {"date": "2018-12-07", "close": 23.138, "volume": 223185.0}, {"date": "2018-12-10", "close": 23.294, "volume": 127415.0}, {"date": "2018-12-11", "close": 23.43, "volume": 103765.0}, {"date": "2018-12-12", "close": 23.774, "volume": 145890.0}, {"date": "2018-12-13", "close": 23.624, "volume": 65795.0}, {"date": "2018-12-14", "close": 23.228, "volume": 250425.0}, {"date": "2018-12-17", "close": 22.408, "volume": 157860.0}, {"date": "2018-12-18", "close": 22.588, "volume": 182150.0}, {"date": "2018-12-19", "close": 22.052, "volume": 238395.0}, {"date": "2018-12-20", "close": 21.61, "volume": 369305.0}, {"date": "2018-12-21", "close": 20.814, "volume": 341495.0}, {"date": "2018-12-24", "close": 20.594, "volume": 298435.0}, {"date": "2018-12-26", "close": 21.796, "volume": 427895.0}, {"date": "2018-12-27", "close": 21.89, "volume": 232085.0}, {"date": "2018-12-28", "close": 21.898, "volume": 191165.0}, {"date": "2018-12-31", "close": 21.966, "volume": 263270.0}, {"date": "2019-01-02", "close": 22.118, "volume": 145990.0}, {"date": "2019-01-03", "close": 21.524, "volume": 175165.0}, {"date": "2019-01-04", "close": 22.612, "volume": 228280.0}, {"date": "2019-01-07", "close": 23.1, "volume": 241570.0}, {"date": "2019-01-08", "close": 23.392, "volume": 212650.0}, {"date": "2019-01-09", "close": 23.6, "volume": 164675.0}, {"date": "2019-01-10", "close": 23.718, "volume": 95640.0}, {"date": "2019-01-11", "close": 23.65, "volume": 218210.0}, {"date": "2019-01-14", "close": 23.512, "volume": 76280.0}, {"date": "2019-01-15", "close": 24.076, "volume": 263610.0}, {"date": "2019-01-16", "close": 24.078, "volume": 210740.0}, {"date": "2019-01-17", "close": 24.282, "volume": 120315.0}, {"date": "2019-01-18", "close": 24.536, "volume": 331720.0}, {"date": "2019-01-22", "close": 23.888, "volume": 201820.0}, {"date": "2019-01-23", "close": 23.822, "volume": 75115.0}, {"date": "2019-01-24", "close": 24.126, "volume": 194375.0}, {"date": "2019-01-25", "close": 24.612, "volume": 244285.0}, {"date": "2019-01-28", "close": 24.492, "volume": 135625.0}, {"date": "2019-01-29", "close": 24.126, "volume": 83220.0}, {"date": "2019-01-30", "close": 24.762, "volume": 133925.0}, {"date": "2019-01-31", "close": 25.332, "volume": 263465.0}, {"date": "2019-02-01", "close": 25.268, "volume": 97290.0}, {"date": "2019-02-04", "close": 25.57, "volume": 148550.0}, {"date": "2019-02-05", "close": 25.9254, "volume": 157460.0}, {"date": "2019-02-06", "close": 25.73, "volume": 132715.0}, {"date": "2019-02-07", "close": 25.266, "volume": 121320.0}, {"date": "2019-02-08", "close": 25.346, "volume": 95755.0}, {"date": "2019-02-11", "close": 25.366, "volume": 63760.0}, {"date": "2019-02-12", "close": 25.824, "volume": 87475.0}, {"date": "2019-02-13", "close": 25.8175, "volume": 88320.0}, {"date": "2019-02-14", "close": 25.906, "volume": 66245.0}, {"date": "2019-02-15", "close": 25.814, "volume": 132740.0}, {"date": "2019-02-19", "close": 26.06, "volume": 146130.0}, {"date": "2019-02-20", "close": 25.96, "volume": 101760.0}, {"date": "2019-02-21", "close": 25.736, "volume": 123315.0}, {"date": "2019-02-22", "close": 26.13, "volume": 77740.0}, {"date": "2019-02-25", "close": 26.246, "volume": 114185.0}, {"date": "2019-02-26", "close": 26.256, "volume": 72220.0}, {"date": "2019-02-27", "close": 26.3928, "volume": 231170.0}, {"date": "2019-02-28", "close": 26.1661, "volume": 52375.0}, {"date": "2019-03-01", "close": 26.302, "volume": 58525.0}, {"date": "2019-03-04", "close": 26.246, "volume": 125010.0}, {"date": "2019-03-05", "close": 26.618, "volume": 107470.0}, {"date": "2019-03-06", "close": 26.51, "volume": 194995.0}, {"date": "2019-03-07", "close": 26.03, "volume": 159615.0}, {"date": "2019-03-08", "close": 25.954, "volume": 167870.0}, {"date": "2019-03-11", "close": 26.516, "volume": 107020.0}, {"date": "2019-03-12", "close": 26.612, "volume": 91190.0}, {"date": "2019-03-13", "close": 26.8092, "volume": 102505.0}, {"date": "2019-03-14", "close": 26.712, "volume": 79480.0}, {"date": "2019-03-15", "close": 26.778, "volume": 202120.0}, {"date": "2019-03-18", "close": 26.798, "volume": 81955.0}, {"date": "2019-03-19", "close": 26.848, "volume": 112940.0}, {"date": "2019-03-20", "close": 27.114, "volume": 101635.0}, {"date": "2019-03-21", "close": 27.42, "volume": 96255.0}, {"date": "2019-03-22", "close": 26.662, "volume": 109720.0}, {"date": "2019-03-25", "close": 26.766, "volume": 149240.0}, {"date": "2019-03-26", "close": 26.844, "volume": 92265.0}, {"date": "2019-03-27", "close": 26.558, "volume": 167430.0}, {"date": "2019-03-28", "close": 26.68, "volume": 48140.0}, {"date": "2019-03-29", "close": 26.948, "volume": 77955.0}, {"date": "2019-04-01", "close": 27.382, "volume": 239325.0}, {"date": "2019-04-02", "close": 27.47, "volume": 124690.0}, {"date": "2019-04-03", "close": 27.644, "volume": 84620.0}, {"date": "2019-04-04", "close": 27.588, "volume": 236575.0}, {"date": "2019-04-05", "close": 27.784, "volume": 97640.0}, {"date": "2019-04-08", "close": 27.832, "volume": 79230.0}, {"date": "2019-04-09", "close": 27.816, "volume": 82615.0}, {"date": "2019-04-10", "close": 27.832, "volume": 53270.0}, {"date": "2019-04-11", "close": 27.782, "volume": 43425.0}, {"date": "2019-04-12", "close": 27.8376, "volume": 51170.0}, {"date": "2019-04-15", "close": 27.73, "volume": 68075.0}, {"date": "2019-04-16", "close": 27.832, "volume": 78105.0}, {"date": "2019-04-17", "close": 27.73, "volume": 68460.0}, {"date": "2019-04-18", "close": 27.732, "volume": 64605.0}, {"date": "2019-04-22", "close": 27.972, "volume": 74185.0}, {"date": "2019-04-23", "close": 28.496, "volume": 85560.0}, {"date": "2019-04-24", "close": 28.31, "volume": 70060.0}, {"date": "2019-04-25", "close": 28.378, "volume": 74340.0}, {"date": "2019-04-26", "close": 28.576, "volume": 64515.0}, {"date": "2019-04-29", "close": 28.736, "volume": 96345.0}, {"date": "2019-04-30", "close": 28.498, "volume": 69315.0}, {"date": "2019-05-01", "close": 28.418, "volume": 63125.0}, {"date": "2019-05-02", "close": 28.298, "volume": 106465.0}, {"date": "2019-05-03", "close": 28.834, "volume": 64795.0}, {"date": "2019-05-06", "close": 28.468, "volume": 254640.0}, {"date": "2019-05-07", "close": 27.756, "volume": 156420.0}, {"date": "2019-05-08", "close": 27.638, "volume": 140345.0}, {"date": "2019-05-09", "close": 27.496, "volume": 130710.0}, {"date": "2019-05-10", "close": 27.44, "volume": 95265.0}, {"date": "2019-05-13", "close": 26.462, "volume": 149615.0}, {"date": "2019-05-14", "close": 26.838, "volume": 118520.0}, {"date": "2019-05-15", "close": 27.28, "volume": 57250.0}, {"date": "2019-05-16", "close": 27.61, "volume": 166720.0}, {"date": "2019-05-17", "close": 26.992, "volume": 108150.0}, {"date": "2019-05-20", "close": 26.466, "volume": 59530.0}, {"date": "2019-05-21", "close": 26.806, "volume": 44415.0}, {"date": "2019-05-22", "close": 26.752, "volume": 56655.0}, {"date": "2019-05-23", "close": 26.212, "volume": 133995.0}, {"date": "2019-05-24", "close": 26.23, "volume": 105725.0}, {"date": "2019-05-28", "close": 26.266, "volume": 58315.0}, {"date": "2019-05-29", "close": 25.98, "volume": 87670.0}, {"date": "2019-05-30", "close": 26.054, "volume": 23770.0}, {"date": "2019-05-31", "close": 25.678, "volume": 46370.0}, {"date": "2019-06-03", "close": 24.906, "volume": 109675.0}, {"date": "2019-06-04", "close": 25.698, "volume": 144955.0}, {"date": "2019-06-05", "close": 25.786, "volume": 52880.0}, {"date": "2019-06-06", "close": 25.9299, "volume": 35850.0}, {"date": "2019-06-07", "close": 26.402, "volume": 118290.0}, {"date": "2019-06-10", "close": 26.692, "volume": 161540.0}, {"date": "2019-06-11", "close": 26.786, "volume": 150235.0}, {"date": "2019-06-12", "close": 26.684, "volume": 42685.0}, {"date": "2019-06-13", "close": 26.78, "volume": 68850.0}, {"date": "2019-06-14", "close": 26.614, "volume": 51985.0}, {"date": "2019-06-17", "close": 26.894, "volume": 40080.0}, {"date": "2019-06-18", "close": 27.278, "volume": 147345.0}, {"date": "2019-06-19", "close": 27.466, "volume": 77845.0}, {"date": "2019-06-20", "close": 27.612, "volume": 81480.0}, {"date": "2019-06-21", "close": 27.54, "volume": 70410.0}, {"date": "2019-06-24", "close": 27.516, "volume": 42155.0}, {"date": "2019-06-25", "close": 26.89, "volume": 121870.0}, {"date": "2019-06-26", "close": 27.078, "volume": 32670.0}, {"date": "2019-06-27", "close": 27.342, "volume": 46095.0}, {"date": "2019-06-28", "close": 27.372, "volume": 48240.0}, {"date": "2019-07-01", "close": 27.786, "volume": 138445.0}, {"date": "2019-07-02", "close": 27.99, "volume": 92070.0}, {"date": "2019-07-03", "close": 28.166, "volume": 275180.0}, {"date": "2019-07-05", "close": 28.13, "volume": 58600.0}, {"date": "2019-07-08", "close": 27.806, "volume": 64680.0}, {"date": "2019-07-09", "close": 28.142, "volume": 95990.0}, {"date": "2019-07-10", "close": 28.246, "volume": 73415.0}, {"date": "2019-07-11", "close": 28.184, "volume": 46965.0}, {"date": "2019-07-12", "close": 28.352, "volume": 63330.0}, {"date": "2019-07-15", "close": 28.428, "volume": 37690.0}, {"date": "2019-07-16", "close": 28.318, "volume": 102280.0}, {"date": "2019-07-17", "close": 28.162, "volume": 166115.0}, {"date": "2019-07-18", "close": 27.898, "volume": 47455.0}, {"date": "2019-07-19", "close": 27.722, "volume": 42845.0}, {"date": "2019-07-22", "close": 27.87, "volume": 23070.0}, {"date": "2019-07-23", "close": 28.058, "volume": 35070.0}, {"date": "2019-07-24", "close": 28.47, "volume": 45385.0}, {"date": "2019-07-25", "close": 28.222, "volume": 43830.0}, {"date": "2019-07-26", "close": 28.666, "volume": 73125.0}, {"date": "2019-07-29", "close": 28.394, "volume": 61045.0}, {"date": "2019-07-30", "close": 28.094, "volume": 26550.0}, {"date": "2019-07-31", "close": 27.863, "volume": 51960.0}, {"date": "2019-08-01", "close": 27.55, "volume": 113145.0}, {"date": "2019-08-02", "close": 27.082, "volume": 72310.0}, {"date": "2019-08-05", "close": 25.888, "volume": 230300.0}, {"date": "2019-08-06", "close": 26.25, "volume": 99260.0}, {"date": "2019-08-07", "close": 26.42, "volume": 44670.0}, {"date": "2019-08-08", "close": 27.186, "volume": 100595.0}, {"date": "2019-08-09", "close": 26.816, "volume": 44425.0}, {"date": "2019-08-12", "close": 26.4, "volume": 22595.0}, {"date": "2019-08-13", "close": 26.995, "volume": 68470.0}, {"date": "2019-08-14", "close": 26.114, "volume": 108930.0}, {"date": "2019-08-15", "close": 26.268, "volume": 214170.0}, {"date": "2019-08-16", "close": 26.746, "volume": 58150.0}, {"date": "2019-08-19", "close": 27.184, "volume": 142490.0}, {"date": "2019-08-20", "close": 27.036, "volume": 30820.0}, {"date": "2019-08-21", "close": 27.158, "volume": 70220.0}, {"date": "2019-08-22", "close": 26.896, "volume": 29580.0}, {"date": "2019-08-23", "close": 26.164, "volume": 65675.0}, {"date": "2019-08-26", "close": 26.442, "volume": 44015.0}, {"date": "2019-08-27", "close": 26.42, "volume": 70425.0}, {"date": "2019-08-28", "close": 26.488, "volume": 36555.0}, {"date": "2019-08-29", "close": 26.882, "volume": 44000.0}, {"date": "2019-08-30", "close": 26.884, "volume": 258525.0}, {"date": "2019-09-03", "close": 26.524, "volume": 37655.0}, {"date": "2019-09-04", "close": 26.862, "volume": 33390.0}, {"date": "2019-09-05", "close": 27.374, "volume": 220385.0}, {"date": "2019-09-06", "close": 27.232, "volume": 51510.0}, {"date": "2019-09-09", "close": 27.156, "volume": 22200.0}, {"date": "2019-09-10", "close": 26.92, "volume": 47100.0}, {"date": "2019-09-11", "close": 27.164, "volume": 23250.0}, {"date": "2019-09-12", "close": 27.307, "volume": 62590.0}, {"date": "2019-09-13", "close": 27.276, "volume": 67455.0}, {"date": "2019-09-16", "close": 27.174, "volume": 57290.0}, {"date": "2019-09-17", "close": 27.3878, "volume": 30160.0}, {"date": "2019-09-18", "close": 27.276, "volume": 34105.0}, {"date": "2019-09-19", "close": 27.268, "volume": 62940.0}, {"date": "2019-09-20", "close": 27.082, "volume": 38990.0}, {"date": "2019-09-23", "close": 26.802, "volume": 45400.0}, {"date": "2019-09-24", "close": 26.13, "volume": 63100.0}, {"date": "2019-09-25", "close": 26.582, "volume": 147835.0}, {"date": "2019-09-26", "close": 26.428, "volume": 27675.0}, {"date": "2019-09-27", "close": 25.808, "volume": 56975.0}, {"date": "2019-09-30", "close": 26.012, "volume": 53400.0}, {"date": "2019-10-01", "close": 25.86, "volume": 50890.0}, {"date": "2019-10-02", "close": 25.5377, "volume": 72435.0}, {"date": "2019-10-03", "close": 25.8801, "volume": 109950.0}, {"date": "2019-10-04", "close": 26.1581, "volume": 38700.0}, {"date": "2019-10-07", "close": 26.09, "volume": 67370.0}, {"date": "2019-10-08", "close": 25.548, "volume": 131275.0}, {"date": "2019-10-09", "close": 25.758, "volume": 31730.0}, {"date": "2019-10-10", "close": 25.9201, "volume": 25310.0}, {"date": "2019-10-11", "close": 26.438, "volume": 43755.0}, {"date": "2019-10-14", "close": 26.342, "volume": 34325.0}, {"date": "2019-10-15", "close": 26.774, "volume": 100350.0}, {"date": "2019-10-16", "close": 26.7387, "volume": 74815.0}, {"date": "2019-10-17", "close": 26.812, "volume": 20985.0}, {"date": "2019-10-18", "close": 26.1393, "volume": 31120.0}, {"date": "2019-10-21", "close": 26.538, "volume": 45420.0}, {"date": "2019-10-22", "close": 26.212, "volume": 24350.0}, {"date": "2019-10-23", "close": 26.228, "volume": 28935.0}, {"date": "2019-10-24", "close": 26.172, "volume": 77940.0}, {"date": "2019-10-25", "close": 26.3962, "volume": 62250.0}, {"date": "2019-10-28", "close": 26.72, "volume": 76140.0}, {"date": "2019-10-29", "close": 26.3802, "volume": 33465.0}, {"date": "2019-10-30", "close": 26.524, "volume": 47135.0}, {"date": "2019-10-31", "close": 26.322, "volume": 50230.0}, {"date": "2019-11-01", "close": 26.294, "volume": 45090.0}, {"date": "2019-11-04", "close": 26.666, "volume": 103575.0}, {"date": "2019-11-05", "close": 26.524, "volume": 57820.0}, {"date": "2019-11-06", "close": 26.394, "volume": 50735.0}, {"date": "2019-11-07", "close": 26.3761, "volume": 31775.0}, {"date": "2019-11-08", "close": 26.474, "volume": 96835.0}, {"date": "2019-11-11", "close": 26.4868, "volume": 44025.0}, {"date": "2019-11-12", "close": 26.538, "volume": 37965.0}, {"date": "2019-11-13", "close": 26.3017, "volume": 35630.0}, {"date": "2019-11-14", "close": 26.398, "volume": 106010.0}, {"date": "2019-11-15", "close": 26.6112, "volume": 53715.0}, {"date": "2019-11-18", "close": 26.754, "volume": 82490.0}, {"date": "2019-11-19", "close": 26.8027, "volume": 96230.0}, {"date": "2019-11-20", "close": 26.6403, "volume": 78530.0}, {"date": "2019-11-21", "close": 26.754, "volume": 329145.0}, {"date": "2019-11-22", "close": 26.938, "volume": 147180.0}, {"date": "2019-11-25", "close": 27.282, "volume": 205220.0}, {"date": "2019-11-26", "close": 27.448, "volume": 116245.0}, {"date": "2019-11-27", "close": 27.69, "volume": 64430.0}, {"date": "2019-11-29", "close": 27.5531, "volume": 28765.0}, {"date": "2019-12-02", "close": 27.112, "volume": 133250.0}, {"date": "2019-12-03", "close": 27.0312, "volume": 113900.0}, {"date": "2019-12-04", "close": 27.046, "volume": 81135.0}, {"date": "2019-12-05", "close": 27.176, "volume": 78895.0}, {"date": "2019-12-06", "close": 27.352, "volume": 100040.0}, {"date": "2019-12-09", "close": 27.2, "volume": 98410.0}, {"date": "2019-12-10", "close": 27.0888, "volume": 157330.0}, {"date": "2019-12-11", "close": 27.2823, "volume": 107935.0}, {"date": "2019-12-12", "close": 27.3069, "volume": 180820.0}, {"date": "2019-12-13", "close": 27.36, "volume": 157120.0}, {"date": "2019-12-16", "close": 27.698, "volume": 740515.0}, {"date": "2019-12-17", "close": 27.778, "volume": 226425.0}, {"date": "2019-12-18", "close": 27.9234, "volume": 83335.0}, {"date": "2019-12-19", "close": 28.222, "volume": 126555.0}, {"date": "2019-12-20", "close": 28.398, "volume": 156540.0}, {"date": "2019-12-23", "close": 28.48, "volume": 129710.0}, {"date": "2019-12-24", "close": 28.442, "volume": 46025.0}, {"date": "2019-12-26", "close": 28.7045, "volume": 104490.0}, {"date": "2019-12-27", "close": 28.644, "volume": 117365.0}, {"date": "2019-12-30", "close": 28.27, "volume": 101055.0}, {"date": "2019-12-31", "close": 28.284, "volume": 142085.0}, {"date": "2020-01-02", "close": 29.156, "volume": 179525.0}, {"date": "2020-01-03", "close": 28.958, "volume": 497425.0}, {"date": "2020-01-06", "close": 29.222, "volume": 196405.0}, {"date": "2020-01-07", "close": 29.362, "volume": 102805.0}, {"date": "2020-01-08", "close": 29.584, "volume": 109495.0}, {"date": "2020-01-09", "close": 29.8692, "volume": 95525.0}, {"date": "2020-01-10", "close": 29.9186, "volume": 218530.0}, {"date": "2020-01-13", "close": 30.4091, "volume": 303375.0}, {"date": "2020-01-14", "close": 30.184, "volume": 58800.0}, {"date": "2020-01-15", "close": 30.224, "volume": 65925.0}, {"date": "2020-01-16", "close": 30.4, "volume": 71235.0}, {"date": "2020-01-17", "close": 30.52, "volume": 79325.0}, {"date": "2020-01-21", "close": 30.266, "volume": 146885.0}, {"date": "2020-01-22", "close": 30.2005, "volume": 30250.0}, {"date": "2020-01-23", "close": 30.246, "volume": 35715.0}, {"date": "2020-01-24", "close": 29.92, "volume": 56355.0}, {"date": "2020-01-27", "close": 29.3, "volume": 77960.0}, {"date": "2020-01-28", "close": 29.78, "volume": 80935.0}, {"date": "2020-01-29", "close": 29.78, "volume": 61295.0}, {"date": "2020-01-30", "close": 29.56, "volume": 38140.0}, {"date": "2020-01-31", "close": 29.1618, "volume": 77025.0}, {"date": "2020-02-03", "close": 29.8, "volume": 157095.0}, {"date": "2020-02-04", "close": 30.532, "volume": 71570.0}, {"date": "2020-02-05", "close": 30.172, "volume": 75250.0}, {"date": "2020-02-06", "close": 30.546, "volume": 45845.0}, {"date": "2020-02-07", "close": 30.28, "volume": 28470.0}, {"date": "2020-02-10", "close": 30.4, "volume": 19070.0}, {"date": "2020-02-11", "close": 30.528, "volume": 46895.0}, {"date": "2020-02-12", "close": 31.128, "volume": 74490.0}, {"date": "2020-02-13", "close": 31.072, "volume": 34545.0}, {"date": "2020-02-14", "close": 31.194, "volume": 20390.0}, {"date": "2020-02-18", "close": 31.2924, "volume": 36500.0}, {"date": "2020-02-19", "close": 31.4862, "volume": 26400.0}, {"date": "2020-02-20", "close": 31.266, "volume": 43850.0}, {"date": "2020-02-21", "close": 30.664, "volume": 86825.0}, {"date": "2020-02-24", "close": 29.48, "volume": 187070.0}, {"date": "2020-02-25", "close": 28.775, "volume": 110715.0}, {"date": "2020-02-26", "close": 28.9071, "volume": 80115.0}, {"date": "2020-02-27", "close": 27.8865, "volume": 216385.0}, {"date": "2020-02-28", "close": 27.766, "volume": 220665.0}, {"date": "2020-03-02", "close": 28.788, "volume": 135860.0}, {"date": "2020-03-03", "close": 28.054, "volume": 140410.0}, {"date": "2020-03-04", "close": 29.0046, "volume": 65015.0}, {"date": "2020-03-05", "close": 28.418, "volume": 63350.0}, {"date": "2020-03-06", "close": 27.742, "volume": 107900.0}, {"date": "2020-03-09", "close": 26.064, "volume": 322065.0}, {"date": "2020-03-10", "close": 27.148, "volume": 191220.0}, {"date": "2020-03-11", "close": 25.916, "volume": 213705.0}, {"date": "2020-03-12", "close": 23.59, "volume": 398490.0}, {"date": "2020-03-13", "close": 24.9491, "volume": 194685.0}, {"date": "2020-03-16", "close": 22.398, "volume": 306315.0}, {"date": "2020-03-17", "close": 23.432, "volume": 227115.0}, {"date": "2020-03-18", "close": 22.59, "volume": 154600.0}, {"date": "2020-03-19", "close": 23.1174, "volume": 216020.0}, {"date": "2020-03-20", "close": 22.734, "volume": 190535.0}, {"date": "2020-03-23", "close": 23.064, "volume": 585855.0}, {"date": "2020-03-24", "close": 24.37, "volume": 194530.0}, {"date": "2020-03-25", "close": 24.37, "volume": 272025.0}, {"date": "2020-03-26", "close": 25.374, "volume": 227970.0}, {"date": "2020-03-27", "close": 24.5041, "volume": 161575.0}, {"date": "2020-03-30", "close": 25.166, "volume": 554325.0}, {"date": "2020-03-31", "close": 25.15, "volume": 261875.0}, {"date": "2020-04-01", "close": 24.202, "volume": 145260.0}, {"date": "2020-04-02", "close": 24.304, "volume": 412560.0}, {"date": "2020-04-03", "close": 24.05, "volume": 322840.0}, {"date": "2020-04-06", "close": 25.678, "volume": 178660.0}, {"date": "2020-04-07", "close": 25.79, "volume": 141485.0}, {"date": "2020-04-08", "close": 26.23, "volume": 95670.0}, {"date": "2020-04-09", "close": 26.438, "volume": 224325.0}, {"date": "2020-04-13", "close": 26.848, "volume": 284275.0}, {"date": "2020-04-14", "close": 27.738, "volume": 352860.0}, {"date": "2020-04-15", "close": 27.902, "volume": 137800.0}, {"date": "2020-04-16", "close": 28.48, "volume": 212650.0}, {"date": "2020-04-17", "close": 28.484, "volume": 216595.0}, {"date": "2020-04-20", "close": 28.5843, "volume": 246410.0}, {"date": "2020-04-21", "close": 27.714, "volume": 174805.0}, {"date": "2020-04-22", "close": 28.4887, "volume": 79460.0}, {"date": "2020-04-23", "close": 28.466, "volume": 148505.0}, {"date": "2020-04-24", "close": 28.7414, "volume": 187330.0}, {"date": "2020-04-27", "close": 28.958, "volume": 338875.0}, {"date": "2020-04-28", "close": 28.348, "volume": 97965.0}, {"date": "2020-04-29", "close": 29.354, "volume": 136140.0}, {"date": "2020-04-30", "close": 29.342, "volume": 110105.0}, {"date": "2020-05-01", "close": 28.41, "volume": 114150.0}, {"date": "2020-05-04", "close": 28.696, "volume": 149130.0}, {"date": "2020-05-05", "close": 29.22, "volume": 71075.0}, {"date": "2020-05-06", "close": 29.71, "volume": 167735.0}, {"date": "2020-05-07", "close": 30.35, "volume": 274085.0}, {"date": "2020-05-08", "close": 30.736, "volume": 148205.0}, {"date": "2020-05-11", "close": 31.138, "volume": 173190.0}, {"date": "2020-05-12", "close": 30.644, "volume": 179325.0}, {"date": "2020-05-13", "close": 30.3286, "volume": 199065.0}, {"date": "2020-05-14", "close": 30.512, "volume": 124690.0}, {"date": "2020-05-15", "close": 30.992, "volume": 116640.0}, {"date": "2020-05-18", "close": 31.574, "volume": 171765.0}, {"date": "2020-05-19", "close": 31.802, "volume": 102590.0}, {"date": "2020-05-20", "close": 32.4771, "volume": 260960.0}, {"date": "2020-05-21", "close": 32.296, "volume": 137465.0}, {"date": "2020-05-22", "close": 32.268, "volume": 89085.0}, {"date": "2020-05-26", "close": 32.196, "volume": 96345.0}, {"date": "2020-05-27", "close": 31.988, "volume": 108390.0}, {"date": "2020-05-28", "close": 31.818, "volume": 122190.0}, {"date": "2020-05-29", "close": 32.52, "volume": 74380.0}, {"date": "2020-06-01", "close": 32.94, "volume": 127760.0}, {"date": "2020-06-02", "close": 33.268, "volume": 72925.0}, {"date": "2020-06-03", "close": 33.496, "volume": 55310.0}, {"date": "2020-06-04", "close": 32.984, "volume": 96380.0}, {"date": "2020-06-05", "close": 33.502, "volume": 128485.0}, {"date": "2020-06-08", "close": 33.824, "volume": 248775.0}, {"date": "2020-06-09", "close": 33.96, "volume": 243320.0}, {"date": "2020-06-10", "close": 34.282, "volume": 86490.0}, {"date": "2020-06-11", "close": 32.734, "volume": 177150.0}, {"date": "2020-06-12", "close": 33.218, "volume": 150750.0}, {"date": "2020-06-15", "close": 33.836, "volume": 109390.0}, {"date": "2020-06-16", "close": 34.454, "volume": 156925.0}, {"date": "2020-06-17", "close": 34.768, "volume": 134060.0}, {"date": "2020-06-18", "close": 35.102, "volume": 62860.0}, {"date": "2020-06-19", "close": 35.254, "volume": 100545.0}, {"date": "2020-06-22", "close": 35.798, "volume": 118700.0}, {"date": "2020-06-23", "close": 36.112, "volume": 193130.0}, {"date": "2020-06-24", "close": 35.312, "volume": 300980.0}, {"date": "2020-06-25", "close": 35.7259, "volume": 92170.0}, {"date": "2020-06-26", "close": 34.784, "volume": 125970.0}, {"date": "2020-06-29", "close": 34.942, "volume": 143050.0}, {"date": "2020-06-30", "close": 35.474, "volume": 122905.0}, {"date": "2020-07-01", "close": 36.354, "volume": 203320.0}, {"date": "2020-07-02", "close": 36.732, "volume": 143810.0}, {"date": "2020-07-06", "close": 37.62, "volume": 124415.0}, {"date": "2020-07-07", "close": 37.434, "volume": 192625.0}, {"date": "2020-07-08", "close": 38.484, "volume": 232840.0}, {"date": "2020-07-09", "close": 38.974, "volume": 168710.0}, {"date": "2020-07-10", "close": 39.146, "volume": 113360.0}, {"date": "2020-07-13", "close": 37.554, "volume": 396335.0}, {"date": "2020-07-14", "close": 37.486, "volume": 346500.0}, {"date": "2020-07-15", "close": 37.622, "volume": 227055.0}, {"date": "2020-07-16", "close": 37.24, "volume": 193600.0}, {"date": "2020-07-17", "close": 37.25, "volume": 78170.0}, {"date": "2020-07-20", "close": 38.702, "volume": 122905.0}, {"date": "2020-07-21", "close": 38.21, "volume": 207775.0}, {"date": "2020-07-22", "close": 38.086, "volume": 110075.0}, {"date": "2020-07-23", "close": 37.123, "volume": 160075.0}, {"date": "2020-07-24", "close": 36.926, "volume": 112585.0}, {"date": "2020-07-27", "close": 37.65, "volume": 203015.0}, {"date": "2020-07-28", "close": 37.2001, "volume": 142915.0}, {"date": "2020-07-29", "close": 37.902, "volume": 127730.0}, {"date": "2020-07-30", "close": 38.03, "volume": 246725.0}, {"date": "2020-07-31", "close": 38.422, "volume": 125145.0}, {"date": "2020-08-03", "close": 38.964, "volume": 182580.0}, {"date": "2020-08-04", "close": 39.172, "volume": 98185.0}, {"date": "2020-08-05", "close": 39.654, "volume": 80695.0}, {"date": "2020-08-06", "close": 40.106, "volume": 133445.0}, {"date": "2020-08-07", "close": 39.156, "volume": 103570.0}, {"date": "2020-08-10", "close": 38.542, "volume": 109675.0}, {"date": "2020-08-11", "close": 37.904, "volume": 132500.0}, {"date": "2020-08-12", "close": 38.474, "volume": 94800.0}, {"date": "2020-08-13", "close": 38.79, "volume": 184440.0}, {"date": "2020-08-14", "close": 38.528, "volume": 119570.0}, {"date": "2020-08-17", "close": 39.126, "volume": 61900.0}, {"date": "2020-08-18", "close": 39.896, "volume": 136495.0}, {"date": "2020-08-19", "close": 39.808, "volume": 121985.0}, {"date": "2020-08-20", "close": 40.48, "volume": 49085.0}, {"date": "2020-08-21", "close": 40.36, "volume": 90765.0}, {"date": "2020-08-24", "close": 40.602, "volume": 118685.0}, {"date": "2020-08-25", "close": 41.3292, "volume": 169360.0}, {"date": "2020-08-26", "close": 43.204, "volume": 197650.0}, {"date": "2020-08-27", "close": 42.594, "volume": 261400.0}, {"date": "2020-08-28", "close": 42.778, "volume": 143320.0}, {"date": "2020-08-31", "close": 42.81, "volume": 184555.0}, {"date": "2020-09-01", "close": 44.47, "volume": 161865.0}, {"date": "2020-09-02", "close": 44.424, "volume": 213475.0}, {"date": "2020-09-03", "close": 42.264, "volume": 486560.0}, {"date": "2020-09-04", "close": 41.168, "volume": 353050.0}, {"date": "2020-09-08", "close": 39.692, "volume": 233365.0}, {"date": "2020-09-09", "close": 40.528, "volume": 150940.0}, {"date": "2020-09-10", "close": 39.902, "volume": 158430.0}, {"date": "2020-09-11", "close": 39.624, "volume": 130990.0}, {"date": "2020-09-14", "close": 40.1168, "volume": 124910.0}, {"date": "2020-09-15", "close": 40.644, "volume": 89950.0}, {"date": "2020-09-16", "close": 40.066, "volume": 159910.0}, {"date": "2020-09-17", "close": 39.492, "volume": 120895.0}, {"date": "2020-09-18", "close": 39.4, "volume": 94130.0}, {"date": "2020-09-21", "close": 39.712, "volume": 99110.0}, {"date": "2020-09-22", "close": 40.6138, "volume": 134050.0}, {"date": "2020-09-23", "close": 39.648, "volume": 118035.0}, {"date": "2020-09-24", "close": 39.386, "volume": 83935.0}, {"date": "2020-09-25", "close": 40.288, "volume": 79585.0}, {"date": "2020-09-28", "close": 40.864, "volume": 98640.0}, {"date": "2020-09-29", "close": 40.842, "volume": 74050.0}, {"date": "2020-09-30", "close": 41.262, "volume": 121100.0}, {"date": "2020-10-01", "close": 42.138, "volume": 74820.0}, {"date": "2020-10-02", "close": 41.294, "volume": 98270.0}, {"date": "2020-10-05", "close": 41.912, "volume": 46565.0}, {"date": "2020-10-06", "close": 41.486, "volume": 66880.0}, {"date": "2020-10-07", "close": 42.2506, "volume": 88170.0}, {"date": "2020-10-08", "close": 42.4839, "volume": 132900.0}, {"date": "2020-10-09", "close": 43.156, "volume": 84400.0}, {"date": "2020-10-12", "close": 43.866, "volume": 132555.0}, {"date": "2020-10-13", "close": 44.248, "volume": 74795.0}, {"date": "2020-10-14", "close": 43.522, "volume": 1221795.0}, {"date": "2020-10-15", "close": 43.334, "volume": 57675.0}, {"date": "2020-10-16", "close": 43.292, "volume": 67685.0}, {"date": "2020-10-19", "close": 42.908, "volume": 53235.0}, {"date": "2020-10-20", "close": 43.114, "volume": 75025.0}, {"date": "2020-10-21", "close": 43.058, "volume": 69100.0}, {"date": "2020-10-22", "close": 43.074, "volume": 40585.0}, {"date": "2020-10-23", "close": 43.558, "volume": 62980.0}, {"date": "2020-10-26", "close": 42.906, "volume": 116160.0}, {"date": "2020-10-27", "close": 43.622, "volume": 57195.0}, {"date": "2020-10-28", "close": 42.226, "volume": 125550.0}, {"date": "2020-10-29", "close": 42.444, "volume": 76470.0}, {"date": "2020-10-30", "close": 40.96, "volume": 164575.0}, {"date": "2020-11-02", "close": 40.932, "volume": 99490.0}, {"date": "2020-11-03", "close": 41.408, "volume": 73915.0}, {"date": "2020-11-04", "close": 43.68, "volume": 116600.0}, {"date": "2020-11-05", "close": 44.74, "volume": 217510.0}, {"date": "2020-11-06", "close": 45.248, "volume": 145640.0}, {"date": "2020-11-09", "close": 43.486, "volume": 114710.0}, {"date": "2020-11-10", "close": 41.832, "volume": 471300.0}, {"date": "2020-11-11", "close": 42.922, "volume": 82265.0}, {"date": "2020-11-12", "close": 42.782, "volume": 84480.0}, {"date": "2020-11-13", "close": 43.074, "volume": 93250.0}, {"date": "2020-11-16", "close": 42.866, "volume": 106780.0}, {"date": "2020-11-17", "close": 42.996, "volume": 112565.0}, {"date": "2020-11-18", "close": 42.83, "volume": 120920.0}, {"date": "2020-11-19", "close": 43.498, "volume": 66655.0}, {"date": "2020-11-20", "close": 43.912, "volume": 62615.0}, {"date": "2020-11-23", "close": 43.882, "volume": 70960.0}, {"date": "2020-11-24", "close": 44.284, "volume": 102535.0}, {"date": "2020-11-25", "close": 44.468, "volume": 69125.0}, {"date": "2020-11-27", "close": 44.976, "volume": 89095.0}, {"date": "2020-11-30", "close": 44.8, "volume": 106880.0}, {"date": "2020-12-01", "close": 44.6226, "volume": 113335.0}, {"date": "2020-12-02", "close": 44.608, "volume": 111945.0}, {"date": "2020-12-03", "close": 44.804, "volume": 102930.0}, {"date": "2020-12-04", "close": 45.124, "volume": 96885.0}, {"date": "2020-12-07", "close": 45.364, "volume": 96355.0}, {"date": "2020-12-08", "close": 45.482, "volume": 58320.0}, {"date": "2020-12-09", "close": 44.576, "volume": 98085.0}, {"date": "2020-12-10", "close": 45.218, "volume": 63605.0}, {"date": "2020-12-11", "close": 45.198, "volume": 296865.0}, {"date": "2020-12-14", "close": 45.042, "volume": 86825.0}, {"date": "2020-12-15", "close": 45.392, "volume": 86420.0}, {"date": "2020-12-16", "close": 45.99, "volume": 67310.0}, {"date": "2020-12-17", "close": 46.468, "volume": 83415.0}, {"date": "2020-12-18", "close": 46.528, "volume": 93710.0}, {"date": "2020-12-21", "close": 46.434, "volume": 118440.0}, {"date": "2020-12-22", "close": 46.752, "volume": 64330.0}, {"date": "2020-12-23", "close": 46.3, "volume": 71895.0}, {"date": "2020-12-24", "close": 45.71, "volume": 54300.0}, {"date": "2020-12-28", "close": 45.382, "volume": 94495.0}, {"date": "2020-12-29", "close": 45.814, "volume": 192255.0}, {"date": "2020-12-30", "close": 45.954, "volume": 120880.0}, {"date": "2020-12-31", "close": 45.64, "volume": 126840.0}, {"date": "2021-01-04", "close": 45.064, "volume": 181125.0}, {"date": "2021-01-05", "close": 45.818, "volume": 73270.0}, {"date": "2021-01-06", "close": 44.708, "volume": 126295.0}, {"date": "2021-01-07", "close": 45.838, "volume": 137755.0}, {"date": "2021-01-08", "close": 46.758, "volume": 132145.0}, {"date": "2021-01-11", "close": 45.908, "volume": 644685.0}, {"date": "2021-01-12", "close": 46.352, "volume": 181935.0}, {"date": "2021-01-13", "close": 46.622, "volume": 176715.0}, {"date": "2021-01-14", "close": 46.3794, "volume": 139780.0}, {"date": "2021-01-15", "close": 45.958, "volume": 107510.0}, {"date": "2021-01-19", "close": 46.9258, "volume": 201190.0}, {"date": "2021-01-20", "close": 48.394, "volume": 119805.0}, {"date": "2021-01-21", "close": 48.3569, "volume": 89250.0}, {"date": "2021-01-22", "close": 48.318, "volume": 82785.0}, {"date": "2021-01-25", "close": 48.342, "volume": 110730.0}, {"date": "2021-01-26", "close": 48.078, "volume": 104795.0}, {"date": "2021-01-27", "close": 46.356, "volume": 160335.0}, {"date": "2021-01-28", "close": 47.126, "volume": 98325.0}, {"date": "2021-01-29", "close": 46.306, "volume": 168445.0}, {"date": "2021-02-01", "close": 47.746, "volume": 60065.0}, {"date": "2021-02-02", "close": 48.84, "volume": 110175.0}, {"date": "2021-02-03", "close": 49.056, "volume": 107020.0}, {"date": "2021-02-04", "close": 49.646, "volume": 176340.0}, {"date": "2021-02-05", "close": 50.412, "volume": 73930.0}, {"date": "2021-02-08", "close": 50.626, "volume": 130305.0}, {"date": "2021-02-09", "close": 51.224, "volume": 102105.0}, {"date": "2021-02-10", "close": 51.718, "volume": 106385.0}, {"date": "2021-02-11", "close": 51.8391, "volume": 81735.0}, {"date": "2021-02-12", "close": 52.112, "volume": 49055.0}, {"date": "2021-02-16", "close": 52.448, "volume": 205180.0}, {"date": "2021-02-17", "close": 52.044, "volume": 166460.0}, {"date": "2021-02-18", "close": 51.6279, "volume": 93350.0}, {"date": "2021-02-19", "close": 51.938, "volume": 66140.0}, {"date": "2021-02-22", "close": 50.184, "volume": 113960.0}, {"date": "2021-02-23", "close": 50.162, "volume": 196590.0}, {"date": "2021-02-24", "close": 49.954, "volume": 124160.0}, {"date": "2021-02-25", "close": 47.844, "volume": 148875.0}, {"date": "2021-02-26", "close": 48.084, "volume": 169585.0}, {"date": "2021-03-01", "close": 49.55, "volume": 137725.0}, {"date": "2021-03-02", "close": 48.702, "volume": 104530.0}, {"date": "2021-03-03", "close": 47.078, "volume": 126800.0}, {"date": "2021-03-04", "close": 45.834, "volume": 345145.0}, {"date": "2021-03-05", "close": 46.276, "volume": 249835.0}, {"date": "2021-03-08", "close": 44.418, "volume": 134420.0}, {"date": "2021-03-09", "close": 46.456, "volume": 299875.0}, {"date": "2021-03-10", "close": 46.074, "volume": 184630.0}, {"date": "2021-03-11", "close": 47.844, "volume": 183790.0}, {"date": "2021-03-12", "close": 47.192, "volume": 114475.0}, {"date": "2021-03-15", "close": 47.572, "volume": 155745.0}, {"date": "2021-03-16", "close": 47.478, "volume": 135830.0}, {"date": "2021-03-17", "close": 47.704, "volume": 100870.0}, {"date": "2021-03-18", "close": 46.206, "volume": 124680.0}, {"date": "2021-03-19", "close": 46.696, "volume": 110150.0}, {"date": "2021-03-22", "close": 47.0702, "volume": 131440.0}, {"date": "2021-03-23", "close": 46.838, "volume": 169105.0}, {"date": "2021-03-24", "close": 45.204, "volume": 120095.0}, {"date": "2021-03-25", "close": 44.722, "volume": 112515.0}, {"date": "2021-03-26", "close": 45.302, "volume": 181825.0}, {"date": "2021-03-29", "close": 45.182, "volume": 82565.0}, {"date": "2021-03-30", "close": 45.29, "volume": 96945.0}, {"date": "2021-03-31", "close": 46.142, "volume": 124020.0}, {"date": "2021-04-01", "close": 47.118, "volume": 104885.0}, {"date": "2021-04-05", "close": 47.638, "volume": 78705.0}, {"date": "2021-04-06", "close": 48.076, "volume": 83655.0}, {"date": "2021-04-07", "close": 48.034, "volume": 93650.0}, {"date": "2021-04-08", "close": 48.8818, "volume": 222960.0}, {"date": "2021-04-09", "close": 48.962, "volume": 140250.0}, {"date": "2021-04-12", "close": 49.072, "volume": 165885.0}, {"date": "2021-04-13", "close": 49.632, "volume": 73500.0}, {"date": "2021-04-14", "close": 48.808, "volume": 235525.0}, {"date": "2021-04-15", "close": 49.556, "volume": 134955.0}, {"date": "2021-04-16", "close": 49.408, "volume": 122565.0}, {"date": "2021-04-19", "close": 48.742, "volume": 104180.0}, {"date": "2021-04-20", "close": 48.002, "volume": 84555.0}, {"date": "2021-04-21", "close": 48.156, "volume": 66725.0}, {"date": "2021-04-22", "close": 47.864, "volume": 99350.0}, {"date": "2021-04-23", "close": 48.722, "volume": 45395.0}, {"date": "2021-04-26", "close": 49.326, "volume": 50490.0}, {"date": "2021-04-27", "close": 49.294, "volume": 112705.0}, {"date": "2021-04-28", "close": 49.774, "volume": 102300.0}, {"date": "2021-04-29", "close": 49.5752, "volume": 47615.0}, {"date": "2021-04-30", "close": 48.8579, "volume": 64875.0}, {"date": "2021-05-03", "close": 48.162, "volume": 48220.0}, {"date": "2021-05-04", "close": 47.11, "volume": 72130.0}, {"date": "2021-05-05", "close": 46.566, "volume": 103640.0}, {"date": "2021-05-06", "close": 46.316, "volume": 97355.0}, {"date": "2021-05-07", "close": 46.646, "volume": 113415.0}, {"date": "2021-05-10", "close": 45.146, "volume": 204360.0}, {"date": "2021-05-11", "close": 45.6, "volume": 129570.0}, {"date": "2021-05-12", "close": 44.328, "volume": 334755.0}, {"date": "2021-05-13", "close": 43.86, "volume": 192330.0}, {"date": "2021-05-14", "close": 45.21, "volume": 76485.0}, {"date": "2021-05-17", "close": 45.178, "volume": 73735.0}, {"date": "2021-05-18", "close": 45.326, "volume": 73010.0}, {"date": "2021-05-19", "close": 45.482, "volume": 70175.0}, {"date": "2021-05-20", "close": 46.544, "volume": 67385.0}, {"date": "2021-05-21", "close": 46.172, "volume": 86545.0}, {"date": "2021-05-24", "close": 47.054, "volume": 192500.0}, {"date": "2021-05-25", "close": 47.192, "volume": 53430.0}, {"date": "2021-05-26", "close": 47.526, "volume": 40185.0}, {"date": "2021-05-27", "close": 47.464, "volume": 45865.0}, {"date": "2021-05-28", "close": 47.602, "volume": 64100.0}, {"date": "2021-06-01", "close": 47.7943, "volume": 35050.0}, {"date": "2021-06-02", "close": 47.668, "volume": 45255.0}, {"date": "2021-06-03", "close": 46.862, "volume": 173365.0}, {"date": "2021-06-04", "close": 47.662, "volume": 35585.0}, {"date": "2021-06-07", "close": 47.93, "volume": 153475.0}, {"date": "2021-06-08", "close": 47.968, "volume": 41685.0}, {"date": "2021-06-09", "close": 47.822, "volume": 27895.0}, {"date": "2021-06-10", "close": 48.5351, "volume": 64605.0}, {"date": "2021-06-11", "close": 48.668, "volume": 59865.0}, {"date": "2021-06-14", "close": 49.278, "volume": 56155.0}, {"date": "2021-06-15", "close": 48.756, "volume": 40755.0}, {"date": "2021-06-16", "close": 48.67, "volume": 69785.0}, {"date": "2021-06-17", "close": 49.666, "volume": 68035.0}, {"date": "2021-06-18", "close": 49.676, "volume": 39610.0}, {"date": "2021-06-21", "close": 49.65, "volume": 71485.0}, {"date": "2021-06-22", "close": 50.246, "volume": 36130.0}, {"date": "2021-06-23", "close": 50.596, "volume": 74915.0}, {"date": "2021-06-24", "close": 51.028, "volume": 88635.0}, {"date": "2021-06-25", "close": 51.244, "volume": 72850.0}, {"date": "2021-06-28", "close": 51.662, "volume": 68785.0}, {"date": "2021-06-29", "close": 51.732, "volume": 88805.0}, {"date": "2021-06-30", "close": 51.33, "volume": 78275.0}, {"date": "2021-07-01", "close": 51.16, "volume": 110690.0}, {"date": "2021-07-02", "close": 51.416, "volume": 33665.0}, {"date": "2021-07-06", "close": 51.706, "volume": 66490.0}, {"date": "2021-07-07", "close": 51.286, "volume": 67250.0}, {"date": "2021-07-08", "close": 50.608, "volume": 319970.0}, {"date": "2021-07-09", "close": 51.36, "volume": 120200.0}, {"date": "2021-07-12", "close": 51.294, "volume": 51405.0}, {"date": "2021-07-13", "close": 51.344, "volume": 47075.0}, {"date": "2021-07-14", "close": 50.842, "volume": 113940.0}, {"date": "2021-07-15", "close": 50.43, "volume": 59265.0}, {"date": "2021-07-16", "close": 50.034, "volume": 33455.0}, {"date": "2021-07-19", "close": 49.806, "volume": 87870.0}, {"date": "2021-07-20", "close": 50.686, "volume": 54285.0}, {"date": "2021-07-21", "close": 51.154, "volume": 34575.0}, {"date": "2021-07-22", "close": 51.488, "volume": 52375.0}, {"date": "2021-07-23", "close": 52.261, "volume": 53775.0}, {"date": "2021-07-26", "close": 51.67, "volume": 74725.0}, {"date": "2021-07-27", "close": 50.736, "volume": 55635.0}, {"date": "2021-07-28", "close": 51.45, "volume": 33280.0}, {"date": "2021-07-29", "close": 50.934, "volume": 53345.0}, {"date": "2021-07-30", "close": 49.948, "volume": 38830.0}, {"date": "2021-08-02", "close": 49.942, "volume": 127650.0}, {"date": "2021-08-03", "close": 49.646, "volume": 57550.0}, {"date": "2021-08-04", "close": 50.144, "volume": 26815.0}, {"date": "2021-08-05", "close": 50.732, "volume": 60515.0}, {"date": "2021-08-06", "close": 50.316, "volume": 44150.0}, {"date": "2021-08-09", "close": 50.454, "volume": 57770.0}, {"date": "2021-08-10", "close": 50.112, "volume": 27355.0}, {"date": "2021-08-11", "close": 49.918, "volume": 38190.0}, {"date": "2021-08-12", "close": 49.982, "volume": 118980.0}, {"date": "2021-08-13", "close": 49.786, "volume": 41720.0}, {"date": "2021-08-16", "close": 49.274, "volume": 78300.0}, {"date": "2021-08-17", "close": 48.6082, "volume": 58640.0}, {"date": "2021-08-18", "close": 48.438, "volume": 57350.0}, {"date": "2021-08-19", "close": 48.315, "volume": 63130.0}, {"date": "2021-08-20", "close": 48.492, "volume": 30450.0}, {"date": "2021-08-23", "close": 49.442, "volume": 31825.0}, {"date": "2021-08-24", "close": 50.2265, "volume": 33035.0}, {"date": "2021-08-25", "close": 50.438, "volume": 19705.0}, {"date": "2021-08-26", "close": 50.054, "volume": 47995.0}, {"date": "2021-08-27", "close": 50.516, "volume": 43385.0}, {"date": "2021-08-30", "close": 51.1179, "volume": 35935.0}, {"date": "2021-08-31", "close": 51.042, "volume": 37630.0}, {"date": "2021-09-01", "close": 51.556, "volume": 42900.0}, {"date": "2021-09-02", "close": 51.389, "volume": 65830.0}, {"date": "2021-09-03", "close": 51.606, "volume": 27265.0}, {"date": "2021-09-07", "close": 51.986, "volume": 38185.0}, {"date": "2021-09-08", "close": 51.156, "volume": 29940.0}, {"date": "2021-09-09", "close": 51.01, "volume": 103205.0}, {"date": "2021-09-10", "close": 50.674, "volume": 56850.0}, {"date": "2021-09-13", "close": 50.234, "volume": 33155.0}, {"date": "2021-09-14", "close": 49.932, "volume": 40150.0}, {"date": "2021-09-15", "close": 50.288, "volume": 35500.0}, {"date": "2021-09-16", "close": 50.34, "volume": 40795.0}, {"date": "2021-09-17", "close": 50.162, "volume": 22045.0}, {"date": "2021-09-20", "close": 48.986, "volume": 61025.0}, {"date": "2021-09-21", "close": 49.258, "volume": 48975.0}, {"date": "2021-09-22", "close": 49.556, "volume": 30285.0}, {"date": "2021-09-23", "close": 50.166, "volume": 58815.0}, {"date": "2021-09-24", "close": 50.026, "volume": 102060.0}, {"date": "2021-09-27", "close": 49.688, "volume": 28220.0}, {"date": "2021-09-28", "close": 48.072, "volume": 159640.0}, {"date": "2021-09-29", "close": 47.426, "volume": 68835.0}, {"date": "2021-09-30", "close": 47.708, "volume": 47545.0}, {"date": "2021-10-01", "close": 48.1024, "volume": 43120.0}, {"date": "2021-10-04", "close": 46.622, "volume": 104315.0}, {"date": "2021-10-05", "close": 47.286, "volume": 27570.0}, {"date": "2021-10-06", "close": 47.752, "volume": 45505.0}, {"date": "2021-10-07", "close": 48.462, "volume": 181195.0}, {"date": "2021-10-08", "close": 48.398, "volume": 38015.0}, {"date": "2021-10-11", "close": 47.918, "volume": 48370.0}, {"date": "2021-10-12", "close": 47.946, "volume": 24990.0}, {"date": "2021-10-13", "close": 48.76, "volume": 68215.0}, {"date": "2021-10-14", "close": 49.39, "volume": 57485.0}, {"date": "2021-10-15", "close": 49.706, "volume": 29255.0}, {"date": "2021-10-18", "close": 50.24, "volume": 61010.0}, {"date": "2021-10-19", "close": 50.824, "volume": 55690.0}, {"date": "2021-10-20", "close": 50.34, "volume": 31720.0}, {"date": "2021-10-21", "close": 50.35, "volume": 46555.0}, {"date": "2021-10-22", "close": 49.2697, "volume": 58275.0}, {"date": "2021-10-25", "close": 49.484, "volume": 35960.0}, {"date": "2021-10-26", "close": 49.06, "volume": 76945.0}, {"date": "2021-10-27", "close": 48.638, "volume": 79100.0}, {"date": "2021-10-28", "close": 49.15, "volume": 44170.0}, {"date": "2021-10-29", "close": 49.086, "volume": 24400.0}, {"date": "2021-11-01", "close": 49.4294, "volume": 49730.0}, {"date": "2021-11-02", "close": 48.912, "volume": 62955.0}, {"date": "2021-11-03", "close": 49.5, "volume": 28570.0}, {"date": "2021-11-04", "close": 49.6302, "volume": 82015.0}, {"date": "2021-11-05", "close": 49.558, "volume": 44190.0}, {"date": "2021-11-08", "close": 49.722, "volume": 65450.0}, {"date": "2021-11-09", "close": 49.496, "volume": 36790.0}, {"date": "2021-11-10", "close": 48.324, "volume": 48435.0}, {"date": "2021-11-11", "close": 48.436, "volume": 59335.0}, {"date": "2021-11-12", "close": 49.576, "volume": 52170.0}, {"date": "2021-11-15", "close": 49.648, "volume": 56840.0}, {"date": "2021-11-16", "close": 49.805, "volume": 53705.0}, {"date": "2021-11-17", "close": 49.064, "volume": 56095.0}, {"date": "2021-11-18", "close": 48.614, "volume": 54235.0}, {"date": "2021-11-19", "close": 48.38, "volume": 32625.0}, {"date": "2021-11-22", "close": 47.046, "volume": 88215.0}, {"date": "2021-11-23", "close": 46.514, "volume": 61560.0}, {"date": "2021-11-24", "close": 46.764, "volume": 36405.0}, {"date": "2021-11-26", "close": 46.162, "volume": 41155.0}, {"date": "2021-11-29", "close": 46.428, "volume": 422770.0}, {"date": "2021-11-30", "close": 45.188, "volume": 109290.0}, {"date": "2021-12-01", "close": 43.54, "volume": 109970.0}, {"date": "2021-12-02", "close": 44.0712, "volume": 85605.0}, {"date": "2021-12-03", "close": 42.402, "volume": 411720.0}, {"date": "2021-12-06", "close": 43.258, "volume": 107460.0}, {"date": "2021-12-07", "close": 44.434, "volume": 187250.0}, {"date": "2021-12-08", "close": 45.13, "volume": 83780.0}, {"date": "2021-12-09", "close": 44.226, "volume": 192570.0}, {"date": "2021-12-10", "close": 43.94, "volume": 90070.0}, {"date": "2021-12-13", "close": 43.42, "volume": 136550.0}, {"date": "2021-12-14", "close": 42.842, "volume": 131850.0}, {"date": "2021-12-15", "close": 43.26, "volume": 131275.0}, {"date": "2021-12-16", "close": 42.094, "volume": 141890.0}, {"date": "2021-12-17", "close": 42.298, "volume": 164120.0}, {"date": "2021-12-20", "close": 41.588, "volume": 155205.0}, {"date": "2021-12-21", "close": 43.052, "volume": 136205.0}, {"date": "2021-12-22", "close": 43.18, "volume": 129740.0}, {"date": "2021-12-23", "close": 43.504, "volume": 94425.0}, {"date": "2021-12-27", "close": 43.538, "volume": 87570.0}, {"date": "2021-12-28", "close": 43.182, "volume": 134735.0}, {"date": "2021-12-29", "close": 42.928, "volume": 104135.0}, {"date": "2021-12-30", "close": 43.674, "volume": 120405.0}, {"date": "2021-12-31", "close": 43.1, "volume": 83680.0}, {"date": "2022-01-03", "close": 43.32, "volume": 154490.0}, {"date": "2022-01-04", "close": 42.304, "volume": 424320.0}, {"date": "2022-01-05", "close": 40.548, "volume": 494795.0}, {"date": "2022-01-06", "close": 40.806, "volume": 947355.0}, {"date": "2022-01-07", "close": 40.452, "volume": 240195.0}, {"date": "2022-01-10", "close": 40.46, "volume": 498490.0}, {"date": "2022-01-11", "close": 41.528, "volume": 325145.0}, {"date": "2022-01-12", "close": 41.498, "volume": 64370.0}, {"date": "2022-01-13", "close": 40.072, "volume": 292820.0}, {"date": "2022-01-14", "close": 40.09, "volume": 247865.0}, {"date": "2022-01-18", "close": 39.016, "volume": 374390.0}, {"date": "2022-01-19", "close": 38.844, "volume": 273915.0}, {"date": "2022-01-20", "close": 38.71, "volume": 184790.0}, {"date": "2022-01-21", "close": 36.42, "volume": 321430.0}, {"date": "2022-01-24", "close": 36.618, "volume": 306185.0}, {"date": "2022-01-25", "close": 35.638, "volume": 125700.0}, {"date": "2022-01-26", "close": 35.024, "volume": 347325.0}, {"date": "2022-01-27", "close": 34.868, "volume": 226070.0}, {"date": "2022-01-28", "close": 35.966, "volume": 154795.0}, {"date": "2022-01-31", "close": 38.06, "volume": 243820.0}, {"date": "2022-02-01", "close": 38.74, "volume": 255820.0}, {"date": "2022-02-02", "close": 37.654, "volume": 176390.0}, {"date": "2022-02-03", "close": 35.064, "volume": 223260.0}, {"date": "2022-02-04", "close": 36.446, "volume": 218580.0}, {"date": "2022-02-07", "close": 35.834, "volume": 97010.0}, {"date": "2022-02-08", "close": 36.338, "volume": 131610.0}, {"date": "2022-02-09", "close": 37.466, "volume": 95890.0}, {"date": "2022-02-10", "close": 36.66, "volume": 360140.0}, {"date": "2022-02-11", "close": 35.464, "volume": 139355.0}, {"date": "2022-02-14", "close": 35.308, "volume": 115075.0}, {"date": "2022-02-15", "close": 36.404, "volume": 81595.0}, {"date": "2022-02-16", "close": 35.84, "volume": 131405.0}, {"date": "2022-02-17", "close": 34.532, "volume": 78165.0}, {"date": "2022-02-18", "close": 33.642, "volume": 114450.0}, {"date": "2022-02-22", "close": 32.852, "volume": 269070.0}, {"date": "2022-02-23", "close": 32.116, "volume": 272260.0}, {"date": "2022-02-24", "close": 33.372, "volume": 230085.0}, {"date": "2022-02-25", "close": 33.924, "volume": 209170.0}, {"date": "2022-02-28", "close": 34.03, "volume": 283225.0}, {"date": "2022-03-01", "close": 33.458, "volume": 179900.0}, {"date": "2022-03-02", "close": 33.492, "volume": 228730.0}, {"date": "2022-03-03", "close": 32.296, "volume": 97285.0}, {"date": "2022-03-04", "close": 31.39, "volume": 171050.0}, {"date": "2022-03-07", "close": 29.892, "volume": 418115.0}, {"date": "2022-03-08", "close": 29.826, "volume": 173945.0}, {"date": "2022-03-09", "close": 31.302, "volume": 102380.0}, {"date": "2022-03-10", "close": 30.604, "volume": 272040.0}, {"date": "2022-03-11", "close": 29.478, "volume": 53520.0}, {"date": "2022-03-14", "close": 28.586, "volume": 153165.0}, {"date": "2022-03-15", "close": 29.47, "volume": 66595.0}, {"date": "2022-03-16", "close": 31.976, "volume": 106785.0}, {"date": "2022-03-17", "close": 32.454, "volume": 56255.0}, {"date": "2022-03-18", "close": 33.626, "volume": 85660.0}, {"date": "2022-03-21", "close": 33.058, "volume": 45310.0}, {"date": "2022-03-22", "close": 34.07, "volume": 122705.0}, {"date": "2022-03-23", "close": 33.5, "volume": 39150.0}, {"date": "2022-03-24", "close": 33.916, "volume": 46895.0}, {"date": "2022-03-25", "close": 33.55, "volume": 65620.0}, {"date": "2022-03-28", "close": 34.132, "volume": 54975.0}, {"date": "2022-03-29", "close": 35.164, "volume": 39840.0}, {"date": "2022-03-30", "close": 34.524, "volume": 42930.0}, {"date": "2022-03-31", "close": 33.8, "volume": 58010.0}, {"date": "2022-04-01", "close": 34.022, "volume": 47790.0}, {"date": "2022-04-04", "close": 35.2, "volume": 57170.0}, {"date": "2022-04-05", "close": 34.252, "volume": 32720.0}, {"date": "2022-04-06", "close": 33.08, "volume": 120570.0}, {"date": "2022-04-07", "close": 32.79, "volume": 59380.0}, {"date": "2022-04-08", "close": 32.33, "volume": 57265.0}, {"date": "2022-04-11", "close": 31.824, "volume": 76040.0}, {"date": "2022-04-12", "close": 31.452, "volume": 146550.0}, {"date": "2022-04-13", "close": 32.088, "volume": 81520.0}, {"date": "2022-04-14", "close": 31.272, "volume": 85600.0}, {"date": "2022-04-18", "close": 31.056, "volume": 102290.0}, {"date": "2022-04-19", "close": 31.874, "volume": 114695.0}, {"date": "2022-04-20", "close": 30.298, "volume": 77360.0}, {"date": "2022-04-21", "close": 29.132, "volume": 147555.0}, {"date": "2022-04-22", "close": 28.546, "volume": 49385.0}, {"date": "2022-04-25", "close": 29.06, "volume": 74195.0}, {"date": "2022-04-26", "close": 27.956, "volume": 182135.0}, {"date": "2022-04-27", "close": 27.853, "volume": 134260.0}, {"date": "2022-04-28", "close": 29.146, "volume": 94955.0}, {"date": "2022-04-29", "close": 27.954, "volume": 138245.0}, {"date": "2022-05-02", "close": 28.654, "volume": 161435.0}, {"date": "2022-05-03", "close": 28.464, "volume": 55035.0}, {"date": "2022-05-04", "close": 29.18, "volume": 124110.0}, {"date": "2022-05-05", "close": 27.406, "volume": 242810.0}, {"date": "2022-05-06", "close": 26.7, "volume": 177535.0}, {"date": "2022-05-09", "close": 25.216, "volume": 390105.0}, {"date": "2022-05-10", "close": 25.388, "volume": 456165.0}, {"date": "2022-05-11", "close": 24.538, "volume": 158715.0}, {"date": "2022-05-12", "close": 24.7, "volume": 206125.0}, {"date": "2022-05-13", "close": 25.908, "volume": 72780.0}, {"date": "2022-05-16", "close": 25.406, "volume": 387375.0}, {"date": "2022-05-17", "close": 26.1172, "volume": 282845.0}, {"date": "2022-05-18", "close": 24.888, "volume": 200740.0}, {"date": "2022-05-19", "close": 25.218, "volume": 180770.0}, {"date": "2022-05-20", "close": 25.176, "volume": 176555.0}, {"date": "2022-05-23", "close": 25.43, "volume": 206665.0}, {"date": "2022-05-24", "close": 24.162, "volume": 111290.0}, {"date": "2022-05-25", "close": 24.71, "volume": 55705.0}, {"date": "2022-05-26", "close": 25.596, "volume": 58940.0}, {"date": "2022-05-27", "close": 26.41, "volume": 126070.0}, {"date": "2022-05-31", "close": 26.43, "volume": 114700.0}, {"date": "2022-06-01", "close": 26.212, "volume": 87530.0}, {"date": "2022-06-02", "close": 27.328, "volume": 190155.0}, {"date": "2022-06-03", "close": 26.612, "volume": 289755.0}, {"date": "2022-06-06", "close": 26.858, "volume": 208785.0}, {"date": "2022-06-07", "close": 27.194, "volume": 160190.0}, {"date": "2022-06-08", "close": 27.478, "volume": 179315.0}, {"date": "2022-06-09", "close": 26.376, "volume": 141890.0}, {"date": "2022-06-10", "close": 25.166, "volume": 441880.0}, {"date": "2022-06-13", "close": 23.612, "volume": 378285.0}, {"date": "2022-06-14", "close": 23.622, "volume": 279565.0}, {"date": "2022-06-15", "close": 24.446, "volume": 174865.0}, {"date": "2022-06-16", "close": 23.31, "volume": 249180.0}, {"date": "2022-06-17", "close": 23.79, "volume": 153585.0}, {"date": "2022-06-21", "close": 24.086, "volume": 175735.0}, {"date": "2022-06-22", "close": 24.11, "volume": 77310.0}, {"date": "2022-06-23", "close": 24.71, "volume": 159555.0}, {"date": "2022-06-24", "close": 25.87, "volume": 106590.0}, {"date": "2022-06-27", "close": 25.494, "volume": 194870.0}, {"date": "2022-06-28", "close": 24.564, "volume": 98395.0}, {"date": "2022-06-29", "close": 24.456, "volume": 155265.0}, {"date": "2022-06-30", "close": 23.896, "volume": 276380.0}, {"date": "2022-07-01", "close": 24.316, "volume": 101325.0}, {"date": "2022-07-05", "close": 25.164, "volume": 113390.0}, {"date": "2022-07-06", "close": 25.002, "volume": 65165.0}, {"date": "2022-07-07", "close": 25.644, "volume": 81795.0}, {"date": "2022-07-08", "close": 25.46, "volume": 77040.0}, {"date": "2022-07-11", "close": 24.414, "volume": 148470.0}, {"date": "2022-07-12", "close": 24.206, "volume": 56765.0}, {"date": "2022-07-13", "close": 24.118, "volume": 69240.0}, {"date": "2022-07-14", "close": 23.6628, "volume": 71560.0}, {"date": "2022-07-15", "close": 24.2944, "volume": 54605.0}, {"date": "2022-07-18", "close": 24.454, "volume": 59885.0}, {"date": "2022-07-19", "close": 25.354, "volume": 120020.0}, {"date": "2022-07-20", "close": 26.212, "volume": 94510.0}, {"date": "2022-07-21", "close": 26.582, "volume": 75285.0}, {"date": "2022-07-22", "close": 25.596, "volume": 55840.0}, {"date": "2022-07-25", "close": 25.416, "volume": 50620.0}, {"date": "2022-07-26", "close": 24.51, "volume": 80750.0}, {"date": "2022-07-27", "close": 25.89, "volume": 47755.0}, {"date": "2022-07-28", "close": 25.9883, "volume": 73920.0}, {"date": "2022-07-29", "close": 26.166, "volume": 170065.0}, {"date": "2022-08-01", "close": 26.226, "volume": 49590.0}, {"date": "2022-08-02", "close": 26.53, "volume": 89485.0}, {"date": "2022-08-03", "close": 27.544, "volume": 98905.0}, {"date": "2022-08-04", "close": 27.8, "volume": 99680.0}, {"date": "2022-08-05", "close": 27.676, "volume": 48760.0}, {"date": "2022-08-08", "close": 27.774, "volume": 78780.0}, {"date": "2022-08-09", "close": 27.304, "volume": 63740.0}, {"date": "2022-08-10", "close": 28.326, "volume": 56570.0}, {"date": "2022-08-11", "close": 28.32, "volume": 48960.0}, {"date": "2022-08-12", "close": 28.874, "volume": 79320.0}, {"date": "2022-08-15", "close": 29.0465, "volume": 111325.0}, {"date": "2022-08-16", "close": 28.96, "volume": 180955.0}, {"date": "2022-08-17", "close": 28.26, "volume": 66225.0}, {"date": "2022-08-18", "close": 28.226, "volume": 148650.0}, {"date": "2022-08-19", "close": 27.372, "volume": 383365.0}, {"date": "2022-08-22", "close": 26.566, "volume": 64635.0}, {"date": "2022-08-23", "close": 26.374, "volume": 307460.0}, {"date": "2022-08-24", "close": 26.652, "volume": 93465.0}, {"date": "2022-08-25", "close": 27.23, "volume": 64520.0}, {"date": "2022-08-26", "close": 26.118, "volume": 76745.0}, {"date": "2022-08-29", "close": 25.874, "volume": 37675.0}, {"date": "2022-08-30", "close": 25.574, "volume": 140975.0}, {"date": "2022-08-31", "close": 25.676, "volume": 62410.0}, {"date": "2022-09-01", "close": 25.572, "volume": 33625.0}, {"date": "2022-09-02", "close": 25.294, "volume": 28975.0}, {"date": "2022-09-06", "close": 24.948, "volume": 75260.0}, {"date": "2022-09-07", "close": 25.65, "volume": 42200.0}, {"date": "2022-09-08", "close": 25.85, "volume": 125580.0}, {"date": "2022-09-09", "close": 26.686, "volume": 434675.0}, {"date": "2022-09-12", "close": 26.996, "volume": 83830.0}, {"date": "2022-09-13", "close": 25.512, "volume": 66115.0}, {"date": "2022-09-14", "close": 25.734, "volume": 63690.0}, {"date": "2022-09-15", "close": 25.4138, "volume": 69210.0}, {"date": "2022-09-16", "close": 24.8194, "volume": 118100.0}, {"date": "2022-09-19", "close": 24.974, "volume": 95200.0}, {"date": "2022-09-20", "close": 24.576, "volume": 62395.0}, {"date": "2022-09-21", "close": 23.978, "volume": 80940.0}, {"date": "2022-09-22", "close": 23.556, "volume": 98150.0}, {"date": "2022-09-23", "close": 23.076, "volume": 459620.0}, {"date": "2022-09-26", "close": 22.924, "volume": 136560.0}, {"date": "2022-09-27", "close": 22.898, "volume": 144345.0}, {"date": "2022-09-28", "close": 23.736, "volume": 215840.0}, {"date": "2022-09-29", "close": 23.044, "volume": 69610.0}, {"date": "2022-09-30", "close": 22.7516, "volume": 380930.0}, {"date": "2022-10-03", "close": 23.236, "volume": 88765.0}, {"date": "2022-10-04", "close": 24.388, "volume": 392425.0}, {"date": "2022-10-05", "close": 24.316, "volume": 113955.0}, {"date": "2022-10-06", "close": 24.254, "volume": 109205.0}, {"date": "2022-10-07", "close": 23.286, "volume": 520400.0}, {"date": "2022-10-10", "close": 22.912, "volume": 301850.0}, {"date": "2022-10-11", "close": 22.2793, "volume": 1599125.0}, {"date": "2022-10-12", "close": 22.446, "volume": 90075.0}, {"date": "2022-10-13", "close": 22.704, "volume": 376370.0}, {"date": "2022-10-14", "close": 22.068, "volume": 246290.0}, {"date": "2022-10-17", "close": 23.044, "volume": 156295.0}, {"date": "2022-10-18", "close": 23.326, "volume": 142850.0}, {"date": "2022-10-19", "close": 23.16, "volume": 138405.0}, {"date": "2022-10-20", "close": 23.216, "volume": 93240.0}, {"date": "2022-10-21", "close": 23.548, "volume": 301900.0}, {"date": "2022-10-24", "close": 23.368, "volume": 192835.0}, {"date": "2022-10-25", "close": 24.124, "volume": 123695.0}, {"date": "2022-10-26", "close": 23.5785, "volume": 122620.0}, {"date": "2022-10-27", "close": 22.9951, "volume": 109080.0}, {"date": "2022-10-28", "close": 23.17, "volume": 82500.0}, {"date": "2022-10-31", "close": 22.86, "volume": 117795.0}, {"date": "2022-11-01", "close": 22.792, "volume": 99575.0}, {"date": "2022-11-02", "close": 21.766, "volume": 117035.0}, {"date": "2022-11-03", "close": 21.414, "volume": 135500.0}, {"date": "2022-11-04", "close": 21.544, "volume": 205465.0}, {"date": "2022-11-07", "close": 21.828, "volume": 202860.0}, {"date": "2022-11-08", "close": 21.934, "volume": 397655.0}, {"date": "2022-11-09", "close": 21.136, "volume": 207510.0}, {"date": "2022-11-10", "close": 22.992, "volume": 422645.0}, {"date": "2022-11-11", "close": 23.862, "volume": 192530.0}, {"date": "2022-11-14", "close": 23.648, "volume": 116095.0}, {"date": "2022-11-15", "close": 24.38, "volume": 214635.0}, {"date": "2022-11-16", "close": 23.836, "volume": 119075.0}, {"date": "2022-11-17", "close": 23.468, "volume": 83730.0}, {"date": "2022-11-18", "close": 23.252, "volume": 64070.0}, {"date": "2022-11-21", "close": 22.928, "volume": 75640.0}, {"date": "2022-11-22", "close": 23.0272, "volume": 62780.0}, {"date": "2022-11-23", "close": 23.458, "volume": 76375.0}, {"date": "2022-11-25", "close": 23.248, "volume": 39725.0}, {"date": "2022-11-28", "close": 22.992, "volume": 104945.0}, {"date": "2022-11-29", "close": 22.95, "volume": 126225.0}, {"date": "2022-11-30", "close": 24.266, "volume": 109430.0}, {"date": "2022-12-01", "close": 24.3266, "volume": 84845.0}, {"date": "2022-12-02", "close": 24.404, "volume": 53720.0}, {"date": "2022-12-05", "close": 23.778, "volume": 134565.0}, {"date": "2022-12-06", "close": 23.224, "volume": 313365.0}, {"date": "2022-12-07", "close": 22.9558, "volume": 129160.0}, {"date": "2022-12-08", "close": 23.362, "volume": 93330.0}, {"date": "2022-12-09", "close": 23.314, "volume": 50790.0}, {"date": "2022-12-12", "close": 23.516, "volume": 126265.0}, {"date": "2022-12-13", "close": 23.79, "volume": 127950.0}, {"date": "2022-12-14", "close": 23.78, "volume": 138645.0}, {"date": "2022-12-15", "close": 22.81, "volume": 143020.0}, {"date": "2022-12-16", "close": 22.686, "volume": 130005.0}, {"date": "2022-12-19", "close": 22.232, "volume": 171060.0}, {"date": "2022-12-20", "close": 22.3328, "volume": 198280.0}, {"date": "2022-12-21", "close": 22.658, "volume": 129165.0}, {"date": "2022-12-22", "close": 22.276, "volume": 151840.0}, {"date": "2022-12-23", "close": 22.3095, "volume": 132465.0}, {"date": "2022-12-27", "close": 22.16, "volume": 107890.0}, {"date": "2022-12-28", "close": 21.766, "volume": 159755.0}, {"date": "2022-12-29", "close": 22.508, "volume": 116135.0}, {"date": "2022-12-30", "close": 22.4476, "volume": 99705.0}, {"date": "2023-01-03", "close": 22.824, "volume": 79370.0}, {"date": "2023-01-04", "close": 23.41, "volume": 227100.0}, {"date": "2023-01-05", "close": 23.06, "volume": 76685.0}, {"date": "2023-01-06", "close": 23.474, "volume": 91620.0}, {"date": "2023-01-09", "close": 23.77, "volume": 173950.0}, {"date": "2023-01-10", "close": 24.1097, "volume": 92950.0}, {"date": "2023-01-11", "close": 24.5172, "volume": 49765.0}, {"date": "2023-01-12", "close": 24.892, "volume": 67650.0}, {"date": "2023-01-13", "close": 25.234, "volume": 65715.0}, {"date": "2023-01-17", "close": 25.102, "volume": 84305.0}, {"date": "2023-01-18", "close": 24.776, "volume": 76545.0}, {"date": "2023-01-19", "close": 24.764, "volume": 104330.0}, {"date": "2023-01-20", "close": 25.688, "volume": 171875.0}, {"date": "2023-01-23", "close": 26.198, "volume": 124265.0}, {"date": "2023-01-24", "close": 26.028, "volume": 68555.0}, {"date": "2023-01-25", "close": 26.0987, "volume": 129160.0}, {"date": "2023-01-26", "close": 26.6849, "volume": 108840.0}, {"date": "2023-01-27", "close": 27.066, "volume": 95545.0}, {"date": "2023-01-30", "close": 26.3434, "volume": 138500.0}, {"date": "2023-01-31", "close": 26.806, "volume": 122220.0}, {"date": "2023-02-01", "close": 27.4096, "volume": 153660.0}, {"date": "2023-02-02", "close": 28.922, "volume": 533195.0}, {"date": "2023-02-03", "close": 28.164, "volume": 145060.0}, {"date": "2023-02-06", "close": 27.8831, "volume": 149440.0}, {"date": "2023-02-07", "close": 28.432, "volume": 219115.0}, {"date": "2023-02-08", "close": 27.866, "volume": 139495.0}, {"date": "2023-02-09", "close": 27.466, "volume": 73755.0}, {"date": "2023-02-10", "close": 26.848, "volume": 147985.0}, {"date": "2023-02-13", "close": 27.272, "volume": 68740.0}, {"date": "2023-02-14", "close": 27.436, "volume": 174360.0}, {"date": "2023-02-15", "close": 27.84, "volume": 466220.0}, {"date": "2023-02-16", "close": 27.1646, "volume": 94890.0}, {"date": "2023-02-17", "close": 26.716, "volume": 156955.0}, {"date": "2023-02-21", "close": 26.078, "volume": 728805.0}, {"date": "2023-02-22", "close": 26.0896, "volume": 100330.0}, {"date": "2023-02-23", "close": 26.06, "volume": 107215.0}, {"date": "2023-02-24", "close": 25.4632, "volume": 68465.0}, {"date": "2023-02-27", "close": 25.614, "volume": 99525.0}, {"date": "2023-02-28", "close": 25.766, "volume": 51460.0}, {"date": "2023-03-01", "close": 25.634, "volume": 46025.0}, {"date": "2023-03-02", "close": 26.034, "volume": 42255.0}, {"date": "2023-03-03", "close": 26.648, "volume": 44090.0}, {"date": "2023-03-06", "close": 26.64, "volume": 67025.0}, {"date": "2023-03-07", "close": 26.474, "volume": 58700.0}, {"date": "2023-03-08", "close": 26.47, "volume": 50005.0}, {"date": "2023-03-09", "close": 25.77, "volume": 115995.0}, {"date": "2023-03-10", "close": 25.1815, "volume": 78240.0}, {"date": "2023-03-13", "close": 25.2558, "volume": 112820.0}, {"date": "2023-03-14", "close": 25.96, "volume": 307220.0}, {"date": "2023-03-15", "close": 26.036, "volume": 106865.0}, {"date": "2023-03-16", "close": 26.772, "volume": 249080.0}, {"date": "2023-03-17", "close": 26.536, "volume": 128680.0}, {"date": "2023-03-20", "close": 26.5, "volume": 90150.0}, {"date": "2023-03-21", "close": 27.234, "volume": 106635.0}, {"date": "2023-03-22", "close": 26.7213, "volume": 88280.0}, {"date": "2023-03-23", "close": 27.012, "volume": 152495.0}, {"date": "2023-03-24", "close": 27.008, "volume": 86460.0}, {"date": "2023-03-27", "close": 26.92, "volume": 29370.0}, {"date": "2023-03-28", "close": 26.898, "volume": 37920.0}, {"date": "2023-03-29", "close": 27.398, "volume": 46875.0}, {"date": "2023-03-30", "close": 27.718, "volume": 97200.0}, {"date": "2023-03-31", "close": 28.178, "volume": 151030.0}, {"date": "2023-04-03", "close": 28.1, "volume": 54635.0}, {"date": "2023-04-04", "close": 28.138, "volume": 41205.0}, {"date": "2023-04-05", "close": 27.642, "volume": 58190.0}, {"date": "2023-04-06", "close": 27.8922, "volume": 30685.0}, {"date": "2023-04-10", "close": 27.7889, "volume": 45030.0}, {"date": "2023-04-11", "close": 27.638, "volume": 27030.0}, {"date": "2023-04-12", "close": 27.268, "volume": 54480.0}, {"date": "2023-04-13", "close": 27.998, "volume": 55815.0}, {"date": "2023-04-14", "close": 27.96, "volume": 47455.0}, {"date": "2023-04-17", "close": 27.996, "volume": 50160.0}, {"date": "2023-04-18", "close": 28.002, "volume": 34615.0}, {"date": "2023-04-19", "close": 27.85, "volume": 36745.0}, {"date": "2023-04-20", "close": 27.586, "volume": 45335.0}, {"date": "2023-04-21", "close": 27.6274, "volume": 394260.0}, {"date": "2023-04-24", "close": 27.48, "volume": 67720.0}, {"date": "2023-04-25", "close": 26.77, "volume": 57600.0}, {"date": "2023-04-26", "close": 26.918, "volume": 146920.0}, {"date": "2023-04-27", "close": 27.906, "volume": 158140.0}, {"date": "2023-04-28", "close": 28.116, "volume": 384180.0}, {"date": "2023-05-01", "close": 28.0317, "volume": 88565.0}, {"date": "2023-05-02", "close": 27.762, "volume": 113675.0}, {"date": "2023-05-03", "close": 27.584, "volume": 54820.0}, {"date": "2023-05-04", "close": 27.59, "volume": 61615.0}, {"date": "2023-05-05", "close": 28.0864, "volume": 468160.0}, {"date": "2023-05-08", "close": 28.47, "volume": 33735.0}, {"date": "2023-05-09", "close": 28.2173, "volume": 27095.0}, {"date": "2023-05-10", "close": 28.494, "volume": 78220.0}, {"date": "2023-05-11", "close": 28.5879, "volume": 31080.0}, {"date": "2023-05-12", "close": 28.202, "volume": 26935.0}, {"date": "2023-05-15", "close": 28.544, "volume": 72895.0}, {"date": "2023-05-16", "close": 28.4466, "volume": 41455.0}, {"date": "2023-05-17", "close": 28.932, "volume": 64965.0}, {"date": "2023-05-18", "close": 29.33, "volume": 597565.0}, {"date": "2023-05-19", "close": 29.086, "volume": 103275.0}, {"date": "2023-05-22", "close": 29.35, "volume": 45860.0}, {"date": "2023-05-23", "close": 28.8006, "volume": 67160.0}, {"date": "2023-05-24", "close": 28.752, "volume": 32410.0}, {"date": "2023-05-25", "close": 28.794, "volume": 50890.0}, {"date": "2023-05-26", "close": 29.4542, "volume": 70715.0}, {"date": "2023-05-30", "close": 29.392, "volume": 104280.0}, {"date": "2023-05-31", "close": 29.428, "volume": 97730.0}, {"date": "2023-06-01", "close": 29.846, "volume": 91655.0}, {"date": "2023-06-02", "close": 30.222, "volume": 71095.0}, {"date": "2023-06-05", "close": 30.372, "volume": 122845.0}, {"date": "2023-06-06", "close": 30.6327, "volume": 64185.0}, {"date": "2023-06-07", "close": 29.818, "volume": 103745.0}, {"date": "2023-06-08", "close": 30.1512, "volume": 99550.0}, {"date": "2023-06-09", "close": 30.302, "volume": 37645.0}, {"date": "2023-06-12", "close": 30.7647, "volume": 37565.0}, {"date": "2023-06-13", "close": 30.932, "volume": 91485.0}, {"date": "2023-06-14", "close": 31.02, "volume": 71870.0}, {"date": "2023-06-15", "close": 31.538, "volume": 77915.0}, {"date": "2023-06-16", "close": 31.306, "volume": 53710.0}, {"date": "2023-06-20", "close": 31.14, "volume": 45115.0}, {"date": "2023-06-21", "close": 30.764, "volume": 46130.0}, {"date": "2023-06-22", "close": 31.112, "volume": 41235.0}, {"date": "2023-06-23", "close": 30.902, "volume": 14905.0}, {"date": "2023-06-26", "close": 30.55, "volume": 32225.0}, {"date": "2023-06-27", "close": 31.036, "volume": 181435.0}, {"date": "2023-06-28", "close": 31.19, "volume": 71180.0}, {"date": "2023-06-29", "close": 30.888, "volume": 120295.0}, {"date": "2023-06-30", "close": 31.2709, "volume": 43310.0}, {"date": "2023-07-03", "close": 31.406, "volume": 123795.0}, {"date": "2023-07-05", "close": 31.57, "volume": 56670.0}, {"date": "2023-07-06", "close": 30.946, "volume": 62135.0}, {"date": "2023-07-07", "close": 31.152, "volume": 47530.0}, {"date": "2023-07-10", "close": 31.26, "volume": 51395.0}, {"date": "2023-07-11", "close": 31.89, "volume": 78860.0}, {"date": "2023-07-12", "close": 32.414, "volume": 38685.0}, {"date": "2023-07-13", "close": 33.1661, "volume": 173270.0}, {"date": "2023-07-14", "close": 32.9069, "volume": 126005.0}, {"date": "2023-07-17", "close": 33.1416, "volume": 58879.0}, {"date": "2023-07-18", "close": 33.43, "volume": 70331.0}, {"date": "2023-07-19", "close": 33.5, "volume": 64808.0}, {"date": "2023-07-20", "close": 32.6, "volume": 127477.0}, {"date": "2023-07-21", "close": 32.57, "volume": 39772.0}, {"date": "2023-07-24", "close": 32.57, "volume": 120019.0}, {"date": "2023-07-25", "close": 32.57, "volume": 30835.0}, {"date": "2023-07-26", "close": 32.66, "volume": 94890.0}, {"date": "2023-07-27", "close": 32.41, "volume": 54548.0}, {"date": "2023-07-28", "close": 33.3362, "volume": 51618.0}, {"date": "2023-07-31", "close": 33.7, "volume": 58272.0}, {"date": "2023-08-01", "close": 33.38, "volume": 70334.0}, {"date": "2023-08-02", "close": 32.452, "volume": 51017.0}, {"date": "2023-08-03", "close": 32.2, "volume": 71029.0}, {"date": "2023-08-04", "close": 32.29, "volume": 137613.0}, {"date": "2023-08-07", "close": 32.75, "volume": 55324.0}, {"date": "2023-08-08", "close": 32.37, "volume": 41208.0}, {"date": "2023-08-09", "close": 31.8494, "volume": 65258.0}, {"date": "2023-08-10", "close": 32.15, "volume": 48288.0}, {"date": "2023-08-11", "close": 31.76, "volume": 32938.0}, {"date": "2023-08-14", "close": 32.0401, "volume": 44036.0}, {"date": "2023-08-15", "close": 31.4574, "volume": 59231.0}, {"date": "2023-08-16", "close": 31.04, "volume": 46765.0}, {"date": "2023-08-17", "close": 30.65, "volume": 106418.0}, {"date": "2023-08-18", "close": 30.5, "volume": 60656.0}, {"date": "2023-08-21", "close": 30.7965, "volume": 21031.0}, {"date": "2023-08-22", "close": 30.85, "volume": 38727.0}, {"date": "2023-08-23", "close": 31.39, "volume": 31303.0}, {"date": "2023-08-24", "close": 30.6833, "volume": 52729.0}, {"date": "2023-08-25", "close": 30.9117, "volume": 31827.0}, {"date": "2023-08-28", "close": 31.22, "volume": 49731.0}, {"date": "2023-08-29", "close": 31.88, "volume": 32803.0}, {"date": "2023-08-30", "close": 32.07, "volume": 83189.0}, {"date": "2023-08-31", "close": 32.4, "volume": 51394.0}, {"date": "2023-09-01", "close": 32.57, "volume": 25318.0}, {"date": "2023-09-05", "close": 32.61, "volume": 40197.0}, {"date": "2023-09-06", "close": 32.48, "volume": 24968.0}, {"date": "2023-09-07", "close": 32.36, "volume": 33812.0}, {"date": "2023-09-08", "close": 32.4172, "volume": 57452.0}, {"date": "2023-09-11", "close": 32.7876, "volume": 24056.0}, {"date": "2023-09-12", "close": 32.39, "volume": 32148.0}, {"date": "2023-09-13", "close": 32.3796, "volume": 25088.0}, {"date": "2023-09-14", "close": 32.58, "volume": 24611.0}, {"date": "2023-09-15", "close": 32.06, "volume": 24857.0}, {"date": "2023-09-18", "close": 31.88, "volume": 76128.0}, {"date": "2023-09-19", "close": 31.79, "volume": 25624.0}, {"date": "2023-09-20", "close": 31.24, "volume": 40383.0}, {"date": "2023-09-21", "close": 30.5, "volume": 43938.0}, {"date": "2023-09-22", "close": 30.48, "volume": 26141.0}, {"date": "2023-09-25", "close": 30.64, "volume": 40735.0}, {"date": "2023-09-26", "close": 30.1579, "volume": 27876.0}, {"date": "2023-09-27", "close": 30.25, "volume": 33359.0}, {"date": "2023-09-28", "close": 30.54, "volume": 29762.0}, {"date": "2023-09-29", "close": 30.68, "volume": 35195.0}, {"date": "2023-10-02", "close": 30.87, "volume": 61020.0}, {"date": "2023-10-03", "close": 30.1, "volume": 78820.0}, {"date": "2023-10-04", "close": 30.42, "volume": 36200.0}, {"date": "2023-10-05", "close": 30.3428, "volume": 30606.0}, {"date": "2023-10-06", "close": 30.96, "volume": 36434.0}, {"date": "2023-10-09", "close": 31.07, "volume": 37595.0}, {"date": "2023-10-10", "close": 31.38, "volume": 38632.0}, {"date": "2023-10-11", "close": 31.61, "volume": 17556.0}, {"date": "2023-10-12", "close": 31.28, "volume": 56374.0}, {"date": "2023-10-13", "close": 30.6469, "volume": 37910.0}, {"date": "2023-10-16", "close": 31.17, "volume": 77753.0}, {"date": "2023-10-17", "close": 31.25, "volume": 33124.0}, {"date": "2023-10-18", "close": 30.59, "volume": 23858.0}, {"date": "2023-10-19", "close": 30.54, "volume": 45796.0}, {"date": "2023-10-20", "close": 30.04, "volume": 30645.0}, {"date": "2023-10-23", "close": 30.19, "volume": 37197.0}, {"date": "2023-10-24", "close": 30.63, "volume": 33410.0}, {"date": "2023-10-25", "close": 29.57, "volume": 132707.0}, {"date": "2023-10-26", "close": 29.04, "volume": 38349.0}, {"date": "2023-10-27", "close": 29.18, "volume": 20655.0}, {"date": "2023-10-30", "close": 29.81, "volume": 110340.0}, {"date": "2023-10-31", "close": 29.91, "volume": 39060.0}, {"date": "2023-11-01", "close": 30.33, "volume": 44922.0}, {"date": "2023-11-02", "close": 31.18, "volume": 91386.0}, {"date": "2023-11-03", "close": 31.87, "volume": 59338.0}, {"date": "2023-11-06", "close": 31.8, "volume": 69211.0}, {"date": "2023-11-07", "close": 32.27, "volume": 60733.0}, {"date": "2023-11-08", "close": 32.32, "volume": 30733.0}, {"date": "2023-11-09", "close": 32.09, "volume": 79575.0}, {"date": "2023-11-10", "close": 32.69, "volume": 63461.0}, {"date": "2023-11-13", "close": 32.71, "volume": 117089.0}, {"date": "2023-11-14", "close": 33.48, "volume": 67591.0}, {"date": "2023-11-15", "close": 33.68, "volume": 55392.0}, {"date": "2023-11-16", "close": 33.66, "volume": 45224.0}, {"date": "2023-11-17", "close": 33.65, "volume": 35157.0}, {"date": "2023-11-20", "close": 34.1, "volume": 58459.0}, {"date": "2023-11-21", "close": 33.84, "volume": 50343.0}, {"date": "2023-11-22", "close": 34.25, "volume": 88639.0}, {"date": "2023-11-24", "close": 34.18, "volume": 23260.0}, {"date": "2023-11-27", "close": 34.39, "volume": 67318.0}, {"date": "2023-11-28", "close": 34.5, "volume": 85452.0}, {"date": "2023-11-29", "close": 34.28, "volume": 65004.0}, {"date": "2023-11-30", "close": 34.32, "volume": 156941.0}, {"date": "2023-12-01", "close": 34.6, "volume": 65225.0}, {"date": "2023-12-04", "close": 34.26, "volume": 123075.0}, {"date": "2023-12-05", "close": 34.31, "volume": 59586.0}, {"date": "2023-12-06", "close": 34.07, "volume": 159989.0}, {"date": "2023-12-07", "close": 34.58, "volume": 75070.0}, {"date": "2023-12-08", "close": 34.85, "volume": 36951.0}, {"date": "2023-12-11", "close": 34.92, "volume": 1123459.0}, {"date": "2023-12-12", "close": 35.11, "volume": 668579.0}, {"date": "2023-12-13", "close": 35.4, "volume": 374930.0}, {"date": "2023-12-14", "close": 35.3, "volume": 101327.0}, {"date": "2023-12-15", "close": 35.43, "volume": 69421.0}, {"date": "2023-12-18", "close": 35.81, "volume": 135515.0}, {"date": "2023-12-19", "close": 36.2, "volume": 91264.0}, {"date": "2023-12-20", "close": 35.65, "volume": 93375.0}, {"date": "2023-12-21", "close": 36.2, "volume": 135216.0}, {"date": "2023-12-22", "close": 36.12, "volume": 57739.0}, {"date": "2023-12-26", "close": 36.21, "volume": 46515.0}, {"date": "2023-12-27", "close": 36.3, "volume": 58042.0}, {"date": "2023-12-28", "close": 36.38, "volume": 82382.0}, {"date": "2023-12-29", "close": 36.07, "volume": 57455.0}, {"date": "2024-01-02", "close": 35.165, "volume": 103418.0}, {"date": "2024-01-03", "close": 34.81, "volume": 132526.0}, {"date": "2024-01-04", "close": 34.7, "volume": 91017.0}, {"date": "2024-01-05", "close": 34.72, "volume": 139606.0}, {"date": "2024-01-08", "close": 35.53, "volume": 204773.0}, {"date": "2024-01-09", "close": 35.62, "volume": 85248.0}, {"date": "2024-01-10", "close": 35.99, "volume": 170160.0}, {"date": "2024-01-11", "close": 36.19, "volume": 59844.0}, {"date": "2024-01-12", "close": 36.13, "volume": 81020.0}, {"date": "2024-01-16", "close": 35.9, "volume": 80990.0}, {"date": "2024-01-17", "close": 35.65, "volume": 55963.0}, {"date": "2024-01-18", "close": 36.04, "volume": 55692.0}, {"date": "2024-01-19", "close": 36.63, "volume": 72304.0}, {"date": "2024-01-22", "close": 36.63, "volume": 198581.0}, {"date": "2024-01-23", "close": 36.85, "volume": 46877.0}, {"date": "2024-01-24", "close": 37.14, "volume": 108664.0}, {"date": "2024-01-25", "close": 37.42, "volume": 69112.0}, {"date": "2024-01-26", "close": 37.57, "volume": 84618.0}, {"date": "2024-01-29", "close": 38.17, "volume": 75370.0}, {"date": "2024-01-30", "close": 37.8, "volume": 66677.0}, {"date": "2024-01-31", "close": 36.84, "volume": 149120.0}, {"date": "2024-02-01", "close": 37.3, "volume": 105261.0}, {"date": "2024-02-02", "close": 38.57, "volume": 217479.0}, {"date": "2024-02-05", "close": 38.3, "volume": 98091.0}, {"date": "2024-02-06", "close": 38.4, "volume": 81350.0}, {"date": "2024-02-07", "close": 38.73, "volume": 88273.0}, {"date": "2024-02-08", "close": 38.98, "volume": 94164.0}, {"date": "2024-02-09", "close": 39.29, "volume": 91565.0}, {"date": "2024-02-12", "close": 39.13, "volume": 70374.0}, {"date": "2024-02-13", "close": 38.25, "volume": 96968.0}, {"date": "2024-02-14", "close": 39.2, "volume": 77849.0}, {"date": "2024-02-15", "close": 39.55, "volume": 488488.0}, {"date": "2024-02-16", "close": 38.75, "volume": 78875.0}, {"date": "2024-02-20", "close": 38.3, "volume": 308416.0}, {"date": "2024-02-21", "close": 38.12, "volume": 1869021.0}, {"date": "2024-02-22", "close": 38.89, "volume": 780777.0}, {"date": "2024-02-23", "close": 38.72, "volume": 184435.0}, {"date": "2024-02-26", "close": 38.72, "volume": 36838.0}, {"date": "2024-02-27", "close": 38.92, "volume": 950911.0}, {"date": "2024-02-28", "close": 38.74, "volume": 43007.0}, {"date": "2024-02-29", "close": 39.19, "volume": 34822.0}, {"date": "2024-03-01", "close": 39.77, "volume": 96296.0}, {"date": "2024-03-04", "close": 39.52, "volume": 67436.0}, {"date": "2024-03-05", "close": 38.72, "volume": 141165.0}, {"date": "2024-03-06", "close": 38.9, "volume": 301298.0}, {"date": "2024-03-07", "close": 39.43, "volume": 150620.0}, {"date": "2024-03-08", "close": 39.36, "volume": 212218.0}, {"date": "2024-03-11", "close": 39.24, "volume": 130806.0}, {"date": "2024-03-12", "close": 39.77, "volume": 131836.0}, {"date": "2024-03-13", "close": 39.9, "volume": 57057.0}, {"date": "2024-03-14", "close": 39.86, "volume": 52094.0}, {"date": "2024-03-15", "close": 38.94, "volume": 121819.0}, {"date": "2024-03-18", "close": 39.4, "volume": 83029.0}, {"date": "2024-03-19", "close": 39.52, "volume": 66485.0}, {"date": "2024-03-20", "close": 40.26, "volume": 93381.0}, {"date": "2024-03-21", "close": 40.21, "volume": 75655.0}, {"date": "2024-03-22", "close": 40.12, "volume": 58256.0}, {"date": "2024-03-25", "close": 40.13, "volume": 35166.0}, {"date": "2024-03-26", "close": 40.06, "volume": 46468.0}, {"date": "2024-03-27", "close": 40.07, "volume": 64201.0}, {"date": "2024-03-28", "close": 39.89, "volume": 47489.0}, {"date": "2024-04-01", "close": 39.94, "volume": 72415.0}, {"date": "2024-04-02", "close": 39.89, "volume": 97442.0}, {"date": "2024-04-03", "close": 40.01, "volume": 94990.0}, {"date": "2024-04-04", "close": 39.51, "volume": 138586.0}, {"date": "2024-04-05", "close": 40.14, "volume": 89827.0}, {"date": "2024-04-08", "close": 40.07, "volume": 75292.0}, {"date": "2024-04-09", "close": 40.22, "volume": 65405.0}, {"date": "2024-04-10", "close": 39.95, "volume": 51931.0}, {"date": "2024-04-11", "close": 40.47, "volume": 49937.0}, {"date": "2024-04-12", "close": 39.76, "volume": 46821.0}, {"date": "2024-04-15", "close": 38.87, "volume": 61494.0}, {"date": "2024-04-16", "close": 38.89, "volume": 45451.0}, {"date": "2024-04-17", "close": 38.67, "volume": 43245.0}, {"date": "2024-04-18", "close": 38.49, "volume": 41774.0}, {"date": "2024-04-19", "close": 37.76, "volume": 69569.0}, {"date": "2024-04-22", "close": 38.16, "volume": 107567.0}, {"date": "2024-04-23", "close": 38.9262, "volume": 67882.0}, {"date": "2024-04-24", "close": 38.77, "volume": 49019.0}, {"date": "2024-04-25", "close": 38.236, "volume": 49626.0}, {"date": "2024-04-26", "close": 39.01, "volume": 42928.0}, {"date": "2024-04-29", "close": 38.87, "volume": 46694.0}, {"date": "2024-04-30", "close": 38.1, "volume": 55945.0}, {"date": "2024-05-01", "close": 38.4175, "volume": 112328.0}, {"date": "2024-05-02", "close": 39.05, "volume": 26953.0}, {"date": "2024-05-03", "close": 39.68, "volume": 129572.0}, {"date": "2024-05-06", "close": 40.28, "volume": 87234.0}, {"date": "2024-05-07", "close": 40.08, "volume": 24116.0}, {"date": "2024-05-08", "close": 39.6, "volume": 111912.0}, {"date": "2024-05-09", "close": 39.7091, "volume": 34909.0}, {"date": "2024-05-10", "close": 39.483, "volume": 28165.0}, {"date": "2024-05-13", "close": 39.5418, "volume": 59618.0}, {"date": "2024-05-14", "close": 39.6017, "volume": 113813.0}, {"date": "2024-05-15", "close": 40.07, "volume": 78122.0}, {"date": "2024-05-16", "close": 40.01, "volume": 101454.0}, {"date": "2024-05-17", "close": 40.2, "volume": 40081.0}, {"date": "2024-05-20", "close": 40.39, "volume": 51774.0}, {"date": "2024-05-21", "close": 40.2397, "volume": 340858.0}, {"date": "2024-05-22", "close": 40.13, "volume": 33673.0}, {"date": "2024-05-23", "close": 39.43, "volume": 47373.0}, {"date": "2024-05-24", "close": 39.7503, "volume": 34266.0}, {"date": "2024-05-28", "close": 39.82, "volume": 42333.0}, {"date": "2024-05-29", "close": 39.65, "volume": 26740.0}, {"date": "2024-05-30", "close": 38.9454, "volume": 54070.0}, {"date": "2024-05-31", "close": 38.9896, "volume": 41325.0}, {"date": "2024-06-03", "close": 39.15, "volume": 39400.0}, {"date": "2024-06-04", "close": 39.31, "volume": 17302.0}, {"date": "2024-06-05", "close": 39.72, "volume": 29602.0}, {"date": "2024-06-06", "close": 40.0219, "volume": 72426.0}, {"date": "2024-06-07", "close": 39.8752, "volume": 64545.0}, {"date": "2024-06-10", "close": 40.0134, "volume": 20817.0}, {"date": "2024-06-11", "close": 40.3, "volume": 29640.0}, {"date": "2024-06-12", "close": 40.76, "volume": 28163.0}, {"date": "2024-06-13", "close": 40.26, "volume": 25789.0}, {"date": "2024-06-14", "close": 40.4487, "volume": 32480.0}, {"date": "2024-06-17", "close": 40.73, "volume": 75820.0}, {"date": "2024-06-18", "close": 40.5, "volume": 35330.0}, {"date": "2024-06-20", "close": 40.53, "volume": 141101.0}, {"date": "2024-06-21", "close": 40.72, "volume": 51058.0}, {"date": "2024-06-24", "close": 40.45, "volume": 186854.0}, {"date": "2024-06-25", "close": 40.9, "volume": 43719.0}, {"date": "2024-06-26", "close": 41.09, "volume": 92707.0}, {"date": "2024-06-27", "close": 41.46, "volume": 46528.0}, {"date": "2024-06-28", "close": 41.06, "volume": 55442.0}, {"date": "2024-07-01", "close": 41.17, "volume": 44472.0}, {"date": "2024-07-02", "close": 41.49, "volume": 22032.0}, {"date": "2024-07-03", "close": 41.58, "volume": 67258.0}, {"date": "2024-07-05", "close": 42.22, "volume": 60447.0}, {"date": "2024-07-08", "close": 42.035, "volume": 33170.0}, {"date": "2024-07-09", "close": 41.97, "volume": 44901.0}, {"date": "2024-07-10", "close": 41.99, "volume": 73019.0}, {"date": "2024-07-11", "close": 41.5994, "volume": 75521.0}, {"date": "2024-07-12", "close": 41.71, "volume": 58065.0}, {"date": "2024-07-15", "close": 41.8, "volume": 77233.0}, {"date": "2024-07-16", "close": 42.05, "volume": 71193.0}, {"date": "2024-07-17", "close": 40.99, "volume": 56879.0}, {"date": "2024-07-18", "close": 40.33, "volume": 43709.0}, {"date": "2024-07-19", "close": 40.409, "volume": 60925.0}, {"date": "2024-07-22", "close": 40.7966, "volume": 23163.0}, {"date": "2024-07-23", "close": 40.8709, "volume": 22176.0}, {"date": "2024-07-24", "close": 39.626, "volume": 44747.0}, {"date": "2024-07-25", "close": 39.21, "volume": 60220.0}, {"date": "2024-07-26", "close": 39.6109, "volume": 116377.0}, {"date": "2024-07-29", "close": 39.72, "volume": 47712.0}, {"date": "2024-07-30", "close": 39.71, "volume": 27997.0}, {"date": "2024-07-31", "close": 40.09, "volume": 73080.0}, {"date": "2024-08-01", "close": 39.59, "volume": 81599.0}, {"date": "2024-08-02", "close": 38.47, "volume": 132033.0}, {"date": "2024-08-05", "close": 37.37, "volume": 165949.0}, {"date": "2024-08-06", "close": 38.0124, "volume": 115315.0}, {"date": "2024-08-07", "close": 37.9031, "volume": 67016.0}, {"date": "2024-08-08", "close": 38.9301, "volume": 35824.0}, {"date": "2024-08-09", "close": 39.3102, "volume": 83245.0}, {"date": "2024-08-12", "close": 39.2, "volume": 104864.0}, {"date": "2024-08-13", "close": 39.91, "volume": 43686.0}, {"date": "2024-08-14", "close": 39.9512, "volume": 26479.0}, {"date": "2024-08-15", "close": 40.7404, "volume": 49710.0}, {"date": "2024-08-16", "close": 40.83, "volume": 264549.0}, {"date": "2024-08-19", "close": 41.41, "volume": 39746.0}, {"date": "2024-08-20", "close": 41.22, "volume": 71323.0}, {"date": "2024-08-21", "close": 41.51, "volume": 31450.0}, {"date": "2024-08-22", "close": 41.07, "volume": 41880.0}, {"date": "2024-08-23", "close": 41.45, "volume": 60998.0}, {"date": "2024-08-26", "close": 41.2147, "volume": 29513.0}, {"date": "2024-08-27", "close": 41.2507, "volume": 45203.0}, {"date": "2024-08-28", "close": 40.72, "volume": 47745.0}, {"date": "2024-08-29", "close": 40.9567, "volume": 42300.0}, {"date": "2024-08-30", "close": 41.25, "volume": 18759.0}, {"date": "2024-09-03", "close": 40.31, "volume": 96660.0}, {"date": "2024-09-04", "close": 40.27, "volume": 38116.0}, {"date": "2024-09-05", "close": 40.44, "volume": 54185.0}, {"date": "2024-09-06", "close": 39.48, "volume": 92150.0}, {"date": "2024-09-09", "close": 39.88, "volume": 25347.0}, {"date": "2024-09-10", "close": 40.0495, "volume": 28132.0}, {"date": "2024-09-11", "close": 40.6805, "volume": 24282.0}, {"date": "2024-09-12", "close": 41.1, "volume": 35873.0}, {"date": "2024-09-13", "close": 41.27, "volume": 20319.0}, {"date": "2024-09-16", "close": 41.2, "volume": 18030.0}, {"date": "2024-09-17", "close": 41.48, "volume": 43435.0}, {"date": "2024-09-18", "close": 41.45, "volume": 46545.0}, {"date": "2024-09-19", "close": 42.61, "volume": 45372.0}, {"date": "2024-09-20", "close": 42.63, "volume": 52771.0}, {"date": "2024-09-23", "close": 42.7651, "volume": 48599.0}, {"date": "2024-09-24", "close": 43.32, "volume": 55506.0}, {"date": "2024-09-25", "close": 43.15, "volume": 100274.0}, {"date": "2024-09-26", "close": 43.4831, "volume": 68207.0}, {"date": "2024-09-27", "close": 43.3996, "volume": 56424.0}, {"date": "2024-09-30", "close": 43.45, "volume": 30592.0}, {"date": "2024-10-01", "close": 43.125, "volume": 45457.0}, {"date": "2024-10-02", "close": 43.14, "volume": 55560.0}, {"date": "2024-10-03", "close": 42.93, "volume": 36598.0}, {"date": "2024-10-04", "close": 43.61, "volume": 28236.0}, {"date": "2024-10-07", "close": 43.03, "volume": 21176.0}, {"date": "2024-10-08", "close": 43.39, "volume": 25762.0}, {"date": "2024-10-09", "close": 43.6462, "volume": 31487.0}, {"date": "2024-10-10", "close": 43.5943, "volume": 20026.0}, {"date": "2024-10-11", "close": 44.0572, "volume": 55014.0}, {"date": "2024-10-14", "close": 44.15, "volume": 28519.0}, {"date": "2024-10-15", "close": 43.85, "volume": 53895.0}, {"date": "2024-10-16", "close": 43.88, "volume": 22564.0}, {"date": "2024-10-17", "close": 43.68, "volume": 18434.0}, {"date": "2024-10-18", "close": 44.09, "volume": 24474.0}, {"date": "2024-10-21", "close": 44.14, "volume": 18980.0}, {"date": "2024-10-22", "close": 44.15, "volume": 29891.0}, {"date": "2024-10-23", "close": 43.45, "volume": 24397.0}, {"date": "2024-10-24", "close": 43.5, "volume": 18900.0}, {"date": "2024-10-25", "close": 43.62, "volume": 26308.0}, {"date": "2024-10-28", "close": 44.02, "volume": 340526.0}, {"date": "2024-10-29", "close": 44.3, "volume": 24944.0}, {"date": "2024-10-30", "close": 44.4, "volume": 37203.0}, {"date": "2024-10-31", "close": 43.44, "volume": 76417.0}, {"date": "2024-11-01", "close": 43.71, "volume": 33439.0}, {"date": "2024-11-04", "close": 43.67, "volume": 36889.0}, {"date": "2024-11-05", "close": 44.27, "volume": 33268.0}, {"date": "2024-11-06", "close": 45.23, "volume": 96688.0}, {"date": "2024-11-07", "close": 45.685, "volume": 57145.0}, {"date": "2024-11-08", "close": 45.48, "volume": 71054.0}, {"date": "2024-11-11", "close": 46.19, "volume": 39844.0}, {"date": "2024-11-12", "close": 46.64, "volume": 43604.0}, {"date": "2024-11-13", "close": 46.84, "volume": 33826.0}, {"date": "2024-11-14", "close": 46.52, "volume": 37631.0}, {"date": "2024-11-15", "close": 45.81, "volume": 43176.0}, {"date": "2024-11-18", "close": 45.94, "volume": 19433.0}, {"date": "2024-11-19", "close": 46.21, "volume": 280070.0}, {"date": "2024-11-20", "close": 46.3451, "volume": 58658.0}, {"date": "2024-11-21", "close": 46.34, "volume": 91767.0}, {"date": "2024-11-22", "close": 46.64, "volume": 41851.0}, {"date": "2024-11-25", "close": 47.13, "volume": 65134.0}, {"date": "2024-11-26", "close": 47.41, "volume": 81088.0}, {"date": "2024-11-27", "close": 47.27, "volume": 42012.0}, {"date": "2024-11-29", "close": 47.41, "volume": 34084.0}, {"date": "2024-12-02", "close": 47.74, "volume": 43603.0}, {"date": "2024-12-03", "close": 47.94, "volume": 45134.0}, {"date": "2024-12-04", "close": 48.83, "volume": 89105.0}, {"date": "2024-12-05", "close": 48.57, "volume": 235976.0}, {"date": "2024-12-06", "close": 49.3, "volume": 100387.0}, {"date": "2024-12-09", "close": 48.91, "volume": 63764.0}, {"date": "2024-12-10", "close": 48.83, "volume": 55928.0}, {"date": "2024-12-11", "close": 49.52, "volume": 51479.0}, {"date": "2024-12-12", "close": 49.15, "volume": 30434.0}, {"date": "2024-12-13", "close": 48.62, "volume": 53849.0}, {"date": "2024-12-16", "close": 48.99, "volume": 37892.0}, {"date": "2024-12-17", "close": 48.97, "volume": 53794.0}, {"date": "2024-12-18", "close": 47.02, "volume": 88302.0}, {"date": "2024-12-19", "close": 47.12, "volume": 84026.0}, {"date": "2024-12-20", "close": 47.57, "volume": 67654.0}, {"date": "2024-12-23", "close": 47.73, "volume": 32930.0}, {"date": "2024-12-24", "close": 48.24, "volume": 31762.0}, {"date": "2024-12-26", "close": 48.06, "volume": 36949.0}, {"date": "2024-12-27", "close": 47.53, "volume": 28257.0}, {"date": "2024-12-30", "close": 47.01, "volume": 136773.0}, {"date": "2024-12-31", "close": 46.69, "volume": 43036.0}, {"date": "2025-01-02", "close": 46.81, "volume": 49491.0}, {"date": "2025-01-03", "close": 47.26, "volume": 47856.0}, {"date": "2025-01-06", "close": 47.9175, "volume": 47407.0}, {"date": "2025-01-07", "close": 47.11, "volume": 75140.0}, {"date": "2025-01-08", "close": 47.09, "volume": 73366.0}, {"date": "2025-01-10", "close": 46.33, "volume": 50145.0}, {"date": "2025-01-13", "close": 46.1, "volume": 43940.0}, {"date": "2025-01-14", "close": 46.0685, "volume": 26006.0}, {"date": "2025-01-15", "close": 47.25, "volume": 36703.0}, {"date": "2025-01-16", "close": 47.01, "volume": 61609.0}, {"date": "2025-01-17", "close": 47.48, "volume": 57684.0}, {"date": "2025-01-21", "close": 47.58, "volume": 396794.0}, {"date": "2025-01-22", "close": 48.12, "volume": 71490.0}, {"date": "2025-01-23", "close": 48.5, "volume": 320094.0}, {"date": "2025-01-24", "close": 48.66, "volume": 117577.0}, {"date": "2025-01-27", "close": 48.74, "volume": 103206.0}, {"date": "2025-01-28", "close": 49.75, "volume": 181937.0}, {"date": "2025-01-29", "close": 49.66, "volume": 53954.0}, {"date": "2025-01-30", "close": 49.9, "volume": 202011.0}, {"date": "2025-01-31", "close": 49.72, "volume": 78956.0}, {"date": "2025-02-03", "close": 49.42, "volume": 174176.0}, {"date": "2025-02-04", "close": 50.19, "volume": 39709.0}, {"date": "2025-02-05", "close": 49.63, "volume": 49694.0}, {"date": "2025-02-06", "close": 49.75, "volume": 44521.0}, {"date": "2025-02-07", "close": 49.5, "volume": 229991.0}, {"date": "2025-02-10", "close": 50.1, "volume": 92493.0}, {"date": "2025-02-11", "close": 49.97, "volume": 88552.0}, {"date": "2025-02-12", "close": 50.28, "volume": 257016.0}, {"date": "2025-02-13", "close": 50.92, "volume": 80557.0}, {"date": "2025-02-14", "close": 51.15, "volume": 80410.0}, {"date": "2025-02-18", "close": 51.01, "volume": 64485.0}, {"date": "2025-02-19", "close": 50.82, "volume": 58056.0}, {"date": "2025-02-20", "close": 50.46, "volume": 32292.0}, {"date": "2025-02-21", "close": 49.5, "volume": 73856.0}, {"date": "2025-02-24", "close": 48.88, "volume": 134550.0}, {"date": "2025-02-25", "close": 48.31, "volume": 264849.0}, {"date": "2025-02-26", "close": 48.61, "volume": 131608.0}, {"date": "2025-02-27", "close": 47.51, "volume": 237089.0}, {"date": "2025-02-28", "close": 48.12, "volume": 48074.0}, {"date": "2025-03-03", "close": 47.24, "volume": 72956.0}, {"date": "2025-03-04", "close": 47.01, "volume": 103584.0}, {"date": "2025-03-05", "close": 48.03, "volume": 119898.0}, {"date": "2025-03-06", "close": 46.67, "volume": 83454.0}, {"date": "2025-03-07", "close": 46.56, "volume": 135404.0}, {"date": "2025-03-10", "close": 44.73, "volume": 98730.0}, {"date": "2025-03-11", "close": 44.6, "volume": 123818.0}, {"date": "2025-03-12", "close": 45.19, "volume": 109469.0}, {"date": "2025-03-13", "close": 43.72, "volume": 102584.0}, {"date": "2025-03-14", "close": 45.01, "volume": 102582.0}, {"date": "2025-03-17", "close": 45.62, "volume": 49249.0}, {"date": "2025-03-18", "close": 44.62, "volume": 36217.0}, {"date": "2025-03-19", "close": 45.41, "volume": 35510.0}, {"date": "2025-03-20", "close": 45.22, "volume": 615842.0}, {"date": "2025-03-21", "close": 45.71, "volume": 166219.0}, {"date": "2025-03-24", "close": 46.55, "volume": 179221.0}, {"date": "2025-03-25", "close": 46.94, "volume": 92190.0}, {"date": "2025-03-26", "close": 45.95, "volume": 63860.0}, {"date": "2025-03-27", "close": 45.91, "volume": 37576.0}, {"date": "2025-03-28", "close": 44.26, "volume": 49423.0}, {"date": "2025-03-31", "close": 44.13, "volume": 73120.0}, {"date": "2025-04-01", "close": 44.42, "volume": 67986.0}, {"date": "2025-04-02", "close": 44.78, "volume": 75069.0}, {"date": "2025-04-03", "close": 42.05, "volume": 231423.0}, {"date": "2025-04-04", "close": 39.72, "volume": 307534.0}, {"date": "2025-04-07", "close": 39.55, "volume": 148386.0}, {"date": "2025-04-08", "close": 39.02, "volume": 137222.0}, {"date": "2025-04-09", "close": 43.3, "volume": 99068.0}, {"date": "2025-04-10", "close": 41.54, "volume": 56086.0}, {"date": "2025-04-11", "close": 42.19, "volume": 44926.0}, {"date": "2025-04-14", "close": 42.35, "volume": 56915.0}, {"date": "2025-04-15", "close": 42.38, "volume": 22136.0}, {"date": "2025-04-16", "close": 41.51, "volume": 37440.0}, {"date": "2025-04-17", "close": 41.65, "volume": 49065.0}, {"date": "2025-04-21", "close": 40.68, "volume": 82244.0}, {"date": "2025-04-22", "close": 42.04, "volume": 68987.0}, {"date": "2025-04-23", "close": 42.98, "volume": 151723.0}, {"date": "2025-04-24", "close": 44.27, "volume": 71942.0}, {"date": "2025-04-25", "close": 44.8, "volume": 51251.0}, {"date": "2025-04-28", "close": 44.77, "volume": 59794.0}, {"date": "2025-04-29", "close": 45.08, "volume": 107992.0}, {"date": "2025-04-30", "close": 45.07, "volume": 34067.0}, {"date": "2025-05-01", "close": 45.7, "volume": 48525.0}, {"date": "2025-05-02", "close": 46.55, "volume": 43753.0}, {"date": "2025-05-05", "close": 46.42, "volume": 103517.0}, {"date": "2025-05-06", "close": 46.0, "volume": 30718.0}, {"date": "2025-05-07", "close": 46.07, "volume": 46075.0}, {"date": "2025-05-08", "close": 46.59, "volume": 37726.0}, {"date": "2025-05-09", "close": 46.37, "volume": 16832.0}, {"date": "2025-05-12", "close": 48.315, "volume": 78304.0}, {"date": "2025-05-13", "close": 49.05, "volume": 53743.0}, {"date": "2025-05-14", "close": 49.4, "volume": 29032.0}, {"date": "2025-05-15", "close": 49.12, "volume": 27824.0}, {"date": "2025-05-16", "close": 49.55, "volume": 22000.0}, {"date": "2025-05-19", "close": 49.54, "volume": 100085.0}, {"date": "2025-05-20", "close": 49.23, "volume": 20093.0}, {"date": "2025-05-21", "close": 48.67, "volume": 31383.0}, {"date": "2025-05-22", "close": 48.81, "volume": 17208.0}, {"date": "2025-05-23", "close": 48.3, "volume": 28732.0}, {"date": "2025-05-27", "close": 49.13, "volume": 22651.0}, {"date": "2025-05-28", "close": 48.98, "volume": 87636.0}, {"date": "2025-05-29", "close": 48.73, "volume": 57494.0}, {"date": "2025-05-30", "close": 48.9, "volume": 58498.0}, {"date": "2025-06-02", "close": 49.16, "volume": 27819.0}, {"date": "2025-06-03", "close": 49.21, "volume": 18474.0}, {"date": "2025-06-04", "close": 49.66, "volume": 17046.0}, {"date": "2025-06-05", "close": 49.83, "volume": 41638.0}, {"date": "2025-06-06", "close": 50.41, "volume": 23447.0}, {"date": "2025-06-09", "close": 50.38, "volume": 33759.0}, {"date": "2025-06-10", "close": 50.39, "volume": 22243.0}, {"date": "2025-06-11", "close": 50.24, "volume": 38901.0}, {"date": "2025-06-12", "close": 50.0, "volume": 24397.0}, {"date": "2025-06-13", "close": 49.33, "volume": 39024.0}, {"date": "2025-06-16", "close": 50.29, "volume": 25741.0}, {"date": "2025-06-17", "close": 49.72, "volume": 27596.0}, {"date": "2025-06-18", "close": 49.63, "volume": 33389.0}, {"date": "2025-06-20", "close": 49.5, "volume": 29598.0}, {"date": "2025-06-23", "close": 49.88, "volume": 27139.0}, {"date": "2025-06-24", "close": 51.05, "volume": 31264.0}, {"date": "2025-06-25", "close": 50.96, "volume": 17165.0}, {"date": "2025-06-26", "close": 51.68, "volume": 23414.0}, {"date": "2025-06-27", "close": 52.03, "volume": 31020.0}, {"date": "2025-06-30", "close": 52.21, "volume": 29589.0}, {"date": "2025-07-01", "close": 51.74, "volume": 37981.0}, {"date": "2025-07-02", "close": 51.76, "volume": 28116.0}, {"date": "2025-07-03", "close": 52.22, "volume": 15995.0}, {"date": "2025-07-07", "close": 52.13, "volume": 20536.0}, {"date": "2025-07-08", "close": 51.79, "volume": 33114.0}, {"date": "2025-07-09", "close": 52.13, "volume": 23671.0}, {"date": "2025-07-10", "close": 51.94, "volume": 29852.0}, {"date": "2025-07-11", "close": 51.65, "volume": 38800.0}, {"date": "2025-07-14", "close": 52.03, "volume": 20082.0}, {"date": "2025-07-15", "close": 51.92, "volume": 70387.0}, {"date": "2025-07-16", "close": 51.9361, "volume": 29460.0}, {"date": "2025-07-17", "close": 52.4331, "volume": 42584.0}, {"date": "2025-07-18", "close": 52.5703, "volume": 18954.0}, {"date": "2025-07-21", "close": 52.834, "volume": 27622.0}, {"date": "2025-07-22", "close": 52.745, "volume": 25337.0}, {"date": "2025-07-23", "close": 52.7434, "volume": 34347.0}, {"date": "2025-07-24", "close": 52.95, "volume": 161583.0}, {"date": "2025-07-25", "close": 52.998, "volume": 26463.0}, {"date": "2025-07-28", "close": 53.0288, "volume": 23606.0}, {"date": "2025-07-29", "close": 52.2301, "volume": 29842.0}, {"date": "2025-07-30", "close": 52.2161, "volume": 22104.0}, {"date": "2025-07-31", "close": 52.7, "volume": 28373.0}, {"date": "2025-08-01", "close": 51.2392, "volume": 26671.0}, {"date": "2025-08-04", "close": 52.2172, "volume": 24794.0}, {"date": "2025-08-05", "close": 51.8, "volume": 51745.0}, {"date": "2025-08-06", "close": 52.8573, "volume": 56015.0}, {"date": "2025-08-07", "close": 52.7675, "volume": 44931.0}, {"date": "2025-08-08", "close": 52.9453, "volume": 26007.0}, {"date": "2025-08-11", "close": 52.5936, "volume": 23641.0}, {"date": "2025-08-12", "close": 53.51, "volume": 46498.0}, {"date": "2025-08-13", "close": 53.7784, "volume": 39257.0}, {"date": "2025-08-14", "close": 53.7395, "volume": 45855.0}, {"date": "2025-08-15", "close": 53.9138, "volume": 24862.0}, {"date": "2025-08-18", "close": 53.9578, "volume": 37850.0}, {"date": "2025-08-19", "close": 53.4403, "volume": 40233.0}, {"date": "2025-08-20", "close": 52.9956, "volume": 45657.0}, {"date": "2025-08-21", "close": 52.7883, "volume": 32021.0}, {"date": "2025-08-22", "close": 53.9278, "volume": 35858.0}, {"date": "2025-08-25", "close": 53.8, "volume": 34078.0}, {"date": "2025-08-26", "close": 53.77, "volume": 22173.0}, {"date": "2025-08-27", "close": 53.8067, "volume": 45378.0}, {"date": "2025-08-28", "close": 54.2559, "volume": 30335.0}, {"date": "2025-08-29", "close": 54.07, "volume": 56788.0}, {"date": "2025-09-02", "close": 53.64, "volume": 75049.0}, {"date": "2025-09-03", "close": 54.43, "volume": 20192.0}, {"date": "2025-09-04", "close": 54.87, "volume": 56014.0}, {"date": "2025-09-05", "close": 54.9, "volume": 36772.0}, {"date": "2025-09-08", "close": 55.266, "volume": 31268.0}, {"date": "2025-09-09", "close": 55.6503, "volume": 50521.0}, {"date": "2025-09-10", "close": 54.8843, "volume": 38587.0}, {"date": "2025-09-11", "close": 55.2932, "volume": 64960.0}, {"date": "2025-09-12", "close": 55.3078, "volume": 44150.0}, {"date": "2025-09-15", "close": 56.0773, "volume": 53061.0}, {"date": "2025-09-16", "close": 56.2654, "volume": 27783.0}, {"date": "2025-09-17", "close": 56.3117, "volume": 33285.0}, {"date": "2025-09-18", "close": 56.72, "volume": 43877.0}, {"date": "2025-09-19", "close": 57.08, "volume": 26009.0}, {"date": "2025-09-22", "close": 57.0212, "volume": 66287.0}, {"date": "2025-09-23", "close": 56.26, "volume": 58904.0}, {"date": "2025-09-24", "close": 56.15, "volume": 48097.0}, {"date": "2025-09-25", "close": 55.85, "volume": 31418.0}, {"date": "2025-09-26", "close": 56.0425, "volume": 26536.0}, {"date": "2025-09-29", "close": 56.57, "volume": 16932.0}, {"date": "2025-09-30", "close": 55.8291, "volume": 41442.0}, {"date": "2025-10-01", "close": 55.4347, "volume": 26752.0}, {"date": "2025-10-02", "close": 55.8956, "volume": 37604.0}, {"date": "2025-10-03", "close": 55.7403, "volume": 28724.0}, {"date": "2025-10-06", "close": 56.3143, "volume": 42597.0}, {"date": "2025-10-07", "close": 55.8131, "volume": 34731.0}, {"date": "2025-10-08", "close": 56.0889, "volume": 30194.0}, {"date": "2025-10-09", "close": 55.9351, "volume": 46791.0}, {"date": "2025-10-10", "close": 54.1381, "volume": 69274.0}, {"date": "2025-10-13", "close": 54.9179, "volume": 52615.0}, {"date": "2025-10-14", "close": 54.7174, "volume": 78551.0}, {"date": "2025-10-15", "close": 54.6648, "volume": 50979.0}, {"date": "2025-10-16", "close": 54.2564, "volume": 36564.0}, {"date": "2025-10-17", "close": 54.5, "volume": 37938.0}, {"date": "2025-10-20", "close": 55.723, "volume": 30120.0}, {"date": "2025-10-21", "close": 55.9918, "volume": 41792.0}, {"date": "2025-10-22", "close": 55.1025, "volume": 30925.0}, {"date": "2025-10-23", "close": 55.4404, "volume": 11519.0}, {"date": "2025-10-24", "close": 55.879, "volume": 21416.0}, {"date": "2025-10-27", "close": 56.8868, "volume": 22614.0}, {"date": "2025-10-28", "close": 56.9441, "volume": 64330.0}, {"date": "2025-10-29", "close": 56.7715, "volume": 90196.0}, {"date": "2025-10-30", "close": 55.68, "volume": 43317.0}, {"date": "2025-10-31", "close": 56.1201, "volume": 11382.0}, {"date": "2025-11-03", "close": 56.0297, "volume": 17709.0}, {"date": "2025-11-04", "close": 54.9456, "volume": 88452.0}, {"date": "2025-11-05", "close": 55.0272, "volume": 12660.0}, {"date": "2025-11-06", "close": 53.8917, "volume": 30420.0}, {"date": "2025-11-07", "close": 53.9988, "volume": 83951.0}, {"date": "2025-11-10", "close": 54.88, "volume": 62487.0}, {"date": "2025-11-11", "close": 55.1028, "volume": 22508.0}, {"date": "2025-11-12", "close": 54.8998, "volume": 44489.0}, {"date": "2025-11-13", "close": 53.7084, "volume": 20068.0}, {"date": "2025-11-14", "close": 53.4542, "volume": 23278.0}, {"date": "2025-11-17", "close": 52.9704, "volume": 30497.0}, {"date": "2025-11-18", "close": 52.6703, "volume": 76521.0}, {"date": "2025-11-19", "close": 52.3263, "volume": 26349.0}, {"date": "2025-11-20", "close": 51.0243, "volume": 116739.0}, {"date": "2025-11-21", "close": 51.7139, "volume": 30342.0}, {"date": "2025-11-24", "close": 52.84, "volume": 41786.0}, {"date": "2025-11-25", "close": 53.5202, "volume": 46236.0}, {"date": "2025-11-26", "close": 53.6066, "volume": 25727.0}, {"date": "2025-11-28", "close": 54.1074, "volume": 9161.0}, {"date": "2025-12-01", "close": 53.91, "volume": 19828.0}, {"date": "2025-12-02", "close": 54.3769, "volume": 29703.0}, {"date": "2025-12-03", "close": 54.2747, "volume": 13336.0}, {"date": "2025-12-04", "close": 54.375, "volume": 21727.0}, {"date": "2025-12-05", "close": 54.7742, "volume": 18686.0}, {"date": "2025-12-08", "close": 54.5046, "volume": 20015.0}, {"date": "2025-12-09", "close": 54.6098, "volume": 22847.0}, {"date": "2025-12-10", "close": 54.5869, "volume": 29042.0}, {"date": "2025-12-11", "close": 54.5441, "volume": 48345.0}, {"date": "2025-12-12", "close": 54.2446, "volume": 33064.0}, {"date": "2025-12-15", "close": 53.5319, "volume": 27999.0}, {"date": "2025-12-16", "close": 53.6607, "volume": 57852.0}, {"date": "2025-12-17", "close": 53.0903, "volume": 30306.0}, {"date": "2025-12-18", "close": 53.6653, "volume": 37236.0}, {"date": "2025-12-19", "close": 53.9809, "volume": 20742.0}, {"date": "2025-12-22", "close": 54.23, "volume": 13032.0}, {"date": "2025-12-23", "close": 54.2848, "volume": 18961.0}, {"date": "2025-12-24", "close": 54.4503, "volume": 14358.0}, {"date": "2025-12-26", "close": 54.5065, "volume": 36840.0}, {"date": "2025-12-29", "close": 54.39, "volume": 39376.0}, {"date": "2025-12-30", "close": 54.3319, "volume": 15049.0}, {"date": "2025-12-31", "close": 53.9473, "volume": 30222.0}, {"date": "2026-01-02", "close": 53.4022, "volume": 26177.0}, {"date": "2026-01-05", "close": 54.155, "volume": 44184.0}, {"date": "2026-01-06", "close": 54.5106, "volume": 32973.0}, {"date": "2026-01-07", "close": 54.52, "volume": 61655.0}, {"date": "2026-01-08", "close": 54.46, "volume": 76997.0}, {"date": "2026-01-09", "close": 54.28, "volume": 45259.0}, {"date": "2026-01-12", "close": 54.2562, "volume": 29017.0}, {"date": "2026-01-13", "close": 53.8685, "volume": 58137.0}, {"date": "2026-01-14", "close": 53.0412, "volume": 30274.0}, {"date": "2026-01-15", "close": 52.7297, "volume": 57182.0}, {"date": "2026-01-16", "close": 52.3289, "volume": 40254.0}, {"date": "2026-01-20", "close": 51.09, "volume": 65665.0}, {"date": "2026-01-21", "close": 51.2785, "volume": 116281.0}, {"date": "2026-01-22", "close": 51.93, "volume": 71135.0}, {"date": "2026-01-23", "close": 52.1153, "volume": 29857.0}, {"date": "2026-01-26", "close": 52.5056, "volume": 1103418.0}, {"date": "2026-01-27", "close": 52.6667, "volume": 146864.0}, {"date": "2026-01-28", "close": 52.5119, "volume": 92959.0}, {"date": "2026-01-29", "close": 52.248, "volume": 113901.0}, {"date": "2026-01-30", "close": 51.3205, "volume": 88425.0}, {"date": "2026-02-02", "close": 51.4753, "volume": 125274.0}, {"date": "2026-02-03", "close": 49.4764, "volume": 99715.0}, {"date": "2026-02-04", "close": 48.8, "volume": 156037.0}, {"date": "2026-02-05", "close": 47.7272, "volume": 111344.0}, {"date": "2026-02-06", "close": 47.68, "volume": 116717.0}, {"date": "2026-02-09", "close": 48.03, "volume": 327118.0}, {"date": "2026-02-10", "close": 48.27, "volume": 152169.0}, {"date": "2026-02-11", "close": 47.29, "volume": 190970.0}, {"date": "2026-02-12", "close": 45.9162, "volume": 78953.0}, {"date": "2026-02-13", "close": 45.887, "volume": 75243.0}, {"date": "2026-02-17", "close": 45.94, "volume": 225593.0}, {"date": "2026-02-18", "close": 46.74, "volume": 182437.0}, {"date": "2026-02-19", "close": 46.5116, "volume": 81622.0}, {"date": "2026-02-20", "close": 47.0, "volume": 150057.0}, {"date": "2026-02-23", "close": 45.71, "volume": 194446.0}, {"date": "2026-02-24", "close": 46.39, "volume": 73088.0}, {"date": "2026-02-25", "close": 46.9908, "volume": 40589.0}, {"date": "2026-02-26", "close": 47.45, "volume": 107491.0}, {"date": "2026-02-27", "close": 47.2859, "volume": 131080.0}, {"date": "2026-03-02", "close": 47.197, "volume": 57290.0}, {"date": "2026-03-03", "close": 47.1397, "volume": 122855.0}, {"date": "2026-03-04", "close": 47.79, "volume": 151375.0}, {"date": "2026-03-05", "close": 48.306, "volume": 220258.0}, {"date": "2026-03-06", "close": 47.8266, "volume": 131987.0}, {"date": "2026-03-09", "close": 47.8181, "volume": 40922.0}, {"date": "2026-03-10", "close": 47.3964, "volume": 48897.0}, {"date": "2026-03-11", "close": 47.33, "volume": 28336.0}, {"date": "2026-03-12", "close": 46.4391, "volume": 48228.0}, {"date": "2026-03-13", "close": 45.9548, "volume": 69423.0}, {"date": "2026-03-16", "close": 46.6695, "volume": 70801.0}, {"date": "2026-03-17", "close": 47.0904, "volume": 30517.0}, {"date": "2026-03-18", "close": 46.3831, "volume": 17435.0}, {"date": "2026-03-19", "close": 45.82, "volume": 53413.0}, {"date": "2026-03-20", "close": 45.1684, "volume": 44609.0}, {"date": "2026-03-23", "close": 45.85, "volume": 118909.0}, {"date": "2026-03-24", "close": 44.5679, "volume": 22043.0}, {"date": "2026-03-25", "close": 44.8209, "volume": 47045.0}, {"date": "2026-03-26", "close": 44.1045, "volume": 26937.0}, {"date": "2026-03-27", "close": 42.8984, "volume": 26360.0}, {"date": "2026-03-30", "close": 43.19, "volume": 59945.0}, {"date": "2026-03-31", "close": 44.73, "volume": 21268.0}, {"date": "2026-04-01", "close": 44.77, "volume": 131426.0}, {"date": "2026-04-02", "close": 45.02, "volume": 32110.0}, {"date": "2026-04-06", "close": 45.2469, "volume": 97554.0}, {"date": "2026-04-07", "close": 45.0269, "volume": 53280.0}, {"date": "2026-04-08", "close": 45.89, "volume": 45458.0}, {"date": "2026-04-09", "close": 45.7325, "volume": 23439.0}, {"date": "2026-04-10", "close": 45.3929, "volume": 25947.0}, {"date": "2026-04-13", "close": 46.4435, "volume": 61667.0}, {"date": "2026-04-14", "close": 47.36, "volume": 80650.0}, {"date": "2026-04-15", "close": 48.8031, "volume": 125774.0}, {"date": "2026-04-16", "close": 49.0113, "volume": 72298.0}, {"date": "2026-04-17", "close": 49.57, "volume": 47255.0}, {"date": "2026-04-20", "close": 49.6221, "volume": 25482.0}, {"date": "2026-04-21", "close": 49.0598, "volume": 35195.0}, {"date": "2026-04-22", "close": 49.4829, "volume": 35142.0}, {"date": "2026-04-23", "close": 48.19, "volume": 58857.0}, {"date": "2026-04-24", "close": 48.8786, "volume": 34079.0}, {"date": "2026-04-27", "close": 48.7134, "volume": 36947.0}, {"date": "2026-04-28", "close": 48.3609, "volume": 27227.0}, {"date": "2026-04-29", "close": 48.32, "volume": 31541.0}, {"date": "2026-04-30", "close": 48.36, "volume": 66219.0}, {"date": "2026-05-01", "close": 49.0109, "volume": 31089.0}, {"date": "2026-05-04", "close": 49.05, "volume": 35417.0}, {"date": "2026-05-05", "close": 48.5687, "volume": 36470.0}, {"date": "2026-05-06", "close": 49.12, "volume": 72928.0}, {"date": "2026-05-07", "close": 49.36, "volume": 40729.0}, {"date": "2026-05-08", "close": 48.9167, "volume": 52352.0}, {"date": "2026-05-11", "close": 48.0203, "volume": 59785.0}, {"date": "2026-05-12", "close": 47.88, "volume": 84976.0}, {"date": "2026-05-13", "close": 47.93, "volume": 45600.0}, {"date": "2026-05-14", "close": 47.9698, "volume": 35202.0}, {"date": "2026-05-15", "close": 48.05, "volume": 43187.0}, {"date": "2026-05-18", "close": 48.4023, "volume": 68833.0}, {"date": "2026-05-19", "close": 47.8479, "volume": 43891.0}, {"date": "2026-05-20", "close": 48.2495, "volume": 53326.0}, {"date": "2026-05-21", "close": 48.11, "volume": 38348.0}, {"date": "2026-05-22", "close": 48.1723, "volume": 49057.0}, {"date": "2026-05-26", "close": 48.02, "volume": 49627.0}, {"date": "2026-05-27", "close": 48.3813, "volume": 54554.0}, {"date": "2026-05-28", "close": 48.81, "volume": 45407.0}, {"date": "2026-05-29", "close": 49.244, "volume": 48038.0}, {"date": "2026-06-01", "close": 49.89, "volume": 71210.0}, {"date": "2026-06-02", "close": 48.7936, "volume": 40404.0}, {"date": "2026-06-03", "close": 47.9065, "volume": 47931.0}, {"date": "2026-06-04", "close": 48.365, "volume": 46967.0}, {"date": "2026-06-05", "close": 47.2498, "volume": 42430.0}, {"date": "2026-06-08", "close": 46.825, "volume": 95911.0}, {"date": "2026-06-09", "close": 46.4549, "volume": 46181.0}, {"date": "2026-06-10", "close": 45.62, "volume": 38232.0}, {"date": "2026-06-11", "close": 45.8063, "volume": 62235.0}, {"date": "2026-06-12", "close": 45.4734, "volume": 27269.0}, {"date": "2026-06-15", "close": 46.7175, "volume": 22530.0}, {"date": "2026-06-16", "close": 46.86, "volume": 28177.0}, {"date": "2026-06-17", "close": 45.4142, "volume": 37561.0}, {"date": "2026-06-18", "close": 45.9352, "volume": 38331.0}, {"date": "2026-06-22", "close": 44.7489, "volume": 60261.0}, {"date": "2026-06-23", "close": 44.77, "volume": 37123.0}, {"date": "2026-06-24", "close": 45.1249, "volume": 36578.0}, {"date": "2026-06-25", "close": 43.92, "volume": 36826.0}, {"date": "2026-06-26", "close": 45.2774, "volume": 34217.0}, {"date": "2026-06-29", "close": 45.7253, "volume": 36657.0}, {"date": "2026-06-30", "close": 45.5755, "volume": 53913.0}, {"date": "2026-07-01", "close": 46.9748, "volume": 58656.0}, {"date": "2026-07-02", "close": 47.4751, "volume": 44070.0}, {"date": "2026-07-06", "close": 47.5902, "volume": 45870.0}, {"date": "2026-07-07", "close": 48.0095, "volume": 25620.0}, {"date": "2026-07-08", "close": 47.5473, "volume": 12491.0}, {"date": "2026-07-09", "close": 48.0457, "volume": 29121.0}, {"date": "2026-07-10", "close": 48.24, "volume": 16991.0}, {"date": "2026-07-13", "close": 48.4244, "volume": 18069.0}, {"date": "2026-07-14", "close": 48.2349, "volume": 12412.0}, {"date": "2026-07-15", "close": 49.1813, "volume": 93769.0}, {"date": "2026-07-16", "close": 49.13, "volume": 89774.0}, {"date": "2026-07-17", "close": 48.4298, "volume": 154102.0}, {"date": "2026-07-20", "close": 48.6101, "volume": 47514.0}, {"date": "2026-07-21", "close": 48.2147, "volume": 225877.0}, {"date": "2026-07-22", "close": 47.2125, "volume": 47715.0}, {"date": "2026-07-23", "close": 45.81, "volume": 52004.0}, {"date": "2026-07-24", "close": 46.37, "volume": 100861.0}, {"date": "2026-07-27", "close": 47.6576, "volume": 110460.0}, {"date": "2026-07-28", "close": 48.7742, "volume": 53125.0}, {"date": "2026-07-29", "close": 48.8927, "volume": 204868.0}, {"date": "2026-07-30", "close": 48.6804, "volume": 42085.0}, {"date": "2026-07-31", "close": 49.02, "volume": 31892.0}, {"date": "2026-08-03", "close": 50.0329, "volume": 81045.0}, {"date": "2026-08-04", "close": 50.5825, "volume": 25942.0}, {"date": "2026-08-05", "close": 50.8527, "volume": 38503.0}, {"date": "2026-08-06", "close": 50.8117, "volume": 20238.0}, {"date": "2026-08-07", "close": 51.7809, "volume": 48419.0}], "refreshing": true}