{"ticker": "RPT", "overview": {"cik": "1614806", "ticker": "RPT", "name": "Rithm Property Trust Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054849", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-092724", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001614806-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001614806-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085209", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-14", "title": "Prospectus", "accession": "0001104659-26-083180", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-083167", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069518", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063938", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001614806-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001556593-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001614806-26-000013", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-21", "title": "Form ARS", "accession": "0001104659-26-046057", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-21", "title": "Form DEFA14A", "accession": "0001104659-26-046050", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "FORM DEF 14A", "accession": "0001104659-26-046036", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-27", "title": "Form SCHEDULE 13G", "accession": "0000102909-26-002147", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-18", "title": "Annual report", "accession": "0001614806-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-055183", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0001556593-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001614806-26-000007", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0000936872-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "FORM 8-K", "accession": "0001104659-26-010990", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-01-23", "title": "Form 8-K/A", "accession": "0001614806-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "FORM 8-K", "accession": "0001104659-25-125283", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001104659-25-123201", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RPT", "has_prices": true, "as_of": "2026-08-07", "last": 12.06, "prev_close": 12.12, "change": -0.05999999999999872, "change_pct": -0.004950495049504846, "session_volume": 136361.0, "vwap_5": 12.11394324167201, "vwap_20": 11.735554110107998, "vwap_60": 12.647058030766043, "vwap_250": 14.02760515482954, "high_52w": 17.8796, "low_52w": 10.63, "avg_volume_20": 183257.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-054849", "src": "INSIDERS", "ticker": "RPT", "cik": "1614806", "company": "Rithm Property Trust Inc.", "company_raw": "Rithm Property Trust Inc.", "who": "Rithm Capital Corp.", "who_key": "Rithm Capital Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1611502.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner files routine paperwork on RPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1614806/000162828026054849/0001628280-26-054849-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "13DG-0001104659-26-092724", "src": "13DG", "ticker": "RPT", "cik": "1614806", "company": "Rithm Property Trust Inc.", "company_raw": "Rithm Property Trust Inc.", "who": "Rithm Capital Corp.", "who_key": "Rithm Capital Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Rithm Capital Corp. moves to a 17.1% activist stake in RPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1556593/0001104659-26-092724-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129046}, {"id": "13DG-0000102909-26-002147", "src": "13DG", "ticker": "RPT", "cik": "1614806", "company": "Rithm Property Trust Inc.", "company_raw": "Rithm Property Trust Inc.", "who": "Rithm Property Trust Inc.", "who_key": "Rithm Property Trust Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Rithm Property Trust Inc. crosses 5% of RPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1614806/0000102909-26-002147-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2023-20023404-T366", "src": "CONGRESS", "ticker": "RPT", "cik": "", "company": "Rithm Property Trust Inc.", "company_raw": "New\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nRPT Realty", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells RPT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744726}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-092724", "src": "13DG", "ticker": "RPT", "cik": "1614806", "company": "Rithm Property Trust Inc.", "company_raw": "Rithm Property Trust Inc.", "who": "Rithm Capital Corp.", "who_key": "Rithm Capital Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Rithm Capital Corp. moves to a 17.1% activist stake in RPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1556593/0001104659-26-092724-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129046}, {"id": "13DG-0000102909-26-002147", "src": "13DG", "ticker": "RPT", "cik": "1614806", "company": "Rithm Property Trust Inc.", "company_raw": "Rithm Property Trust Inc.", "who": "Rithm Property Trust Inc.", "who_key": "Rithm Property Trust Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Rithm Property Trust Inc. crosses 5% of RPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1614806/0000102909-26-002147-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rithm Property Trust Inc. Common stock", "new_value": "Rithm Property Trust Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001614806", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001614806", "applied": 1, "detected_at": "2026-10-27T10:11:04.633873"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054849", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-092724", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001614806-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001614806-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085209", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-14", "title": "Prospectus", "accession": "0001104659-26-083180", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-083167", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069518", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063938", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001614806-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001556593-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001614806-26-000013", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-21", "title": "Form ARS", "accession": "0001104659-26-046057", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-21", "title": "Form DEFA14A", "accession": "0001104659-26-046050", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "FORM DEF 14A", "accession": "0001104659-26-046036", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-27", "title": "Form SCHEDULE 13G", "accession": "0000102909-26-002147", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-18", "title": "Annual report", "accession": "0001614806-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-055183", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0001556593-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001614806-26-000007", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0000936872-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "FORM 8-K", "accession": "0001104659-26-010990", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-01-23", "title": "Form 8-K/A", "accession": "0001614806-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "FORM 8-K", "accession": "0001104659-25-125283", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001104659-25-123201", "price_sensitive": true}], "performance": {"ticker": "RPT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 83.9983, "volume": 8854.0}, {"date": "2016-08-09", "close": 83.8783, "volume": 12505.0}, {"date": "2016-08-10", "close": 83.5183, "volume": 6532.0}, {"date": "2016-08-11", "close": 83.8183, "volume": 31343.0}, {"date": "2016-08-12", "close": 81.9584, "volume": 11997.0}, {"date": "2016-08-15", "close": 82.4984, "volume": 5340.0}, {"date": "2016-08-16", "close": 82.1984, "volume": 4918.0}, {"date": "2016-08-17", "close": 80.9984, "volume": 5774.0}, {"date": "2016-08-18", "close": 80.8184, "volume": 7356.0}, {"date": "2016-08-19", "close": 81.0584, "volume": 10537.0}, {"date": "2016-08-22", "close": 80.0384, "volume": 3259.0}, {"date": "2016-08-23", "close": 80.8184, "volume": 8211.0}, {"date": "2016-08-24", "close": 80.9384, "volume": 3054.0}, {"date": "2016-08-25", "close": 81.7784, "volume": 4445.0}, {"date": "2016-08-26", "close": 80.5784, "volume": 3103.0}, {"date": "2016-08-29", "close": 80.8184, "volume": 2596.0}, {"date": "2016-08-30", "close": 81.1184, "volume": 2928.0}, {"date": "2016-08-31", "close": 82.2584, "volume": 7735.0}, {"date": "2016-09-01", "close": 82.0784, "volume": 6031.0}, {"date": "2016-09-02", "close": 82.7383, "volume": 3752.0}, {"date": "2016-09-06", "close": 82.4984, "volume": 3124.0}, {"date": "2016-09-07", "close": 83.3383, "volume": 5646.0}, {"date": "2016-09-08", "close": 83.2183, "volume": 3641.0}, {"date": "2016-09-09", "close": 79.7384, "volume": 5910.0}, {"date": "2016-09-12", "close": 79.7984, "volume": 5917.0}, {"date": "2016-09-13", "close": 79.2584, "volume": 6020.0}, {"date": "2016-09-14", "close": 79.5584, "volume": 2767.0}, {"date": "2016-09-15", "close": 79.6784, "volume": 3184.0}, {"date": "2016-09-16", "close": 80.6984, "volume": 10254.0}, {"date": "2016-09-19", "close": 81.7784, "volume": 3634.0}, {"date": "2016-09-20", "close": 81.7184, "volume": 4043.0}, {"date": "2016-09-21", "close": 82.0184, "volume": 7223.0}, {"date": "2016-09-22", "close": 82.6183, "volume": 8706.0}, {"date": "2016-09-23", "close": 82.7383, "volume": 6057.0}, {"date": "2016-09-26", "close": 81.8984, "volume": 6431.0}, {"date": "2016-09-27", "close": 81.8984, "volume": 4870.0}, {"date": "2016-09-28", "close": 82.1384, "volume": 4148.0}, {"date": "2016-09-29", "close": 82.0784, "volume": 4592.0}, {"date": "2016-09-30", "close": 81.8984, "volume": 6314.0}, {"date": "2016-10-03", "close": 81.3584, "volume": 2795.0}, {"date": "2016-10-04", "close": 82.6783, "volume": 10636.0}, {"date": "2016-10-05", "close": 82.2584, "volume": 6514.0}, {"date": "2016-10-06", "close": 82.0184, "volume": 3919.0}, {"date": "2016-10-07", "close": 82.6783, "volume": 5070.0}, {"date": "2016-10-10", "close": 82.7383, "volume": 36207.0}, {"date": "2016-10-11", "close": 82.7383, "volume": 9468.0}, {"date": "2016-10-12", "close": 80.8784, "volume": 9430.0}, {"date": "2016-10-13", "close": 82.6783, "volume": 14126.0}, {"date": "2016-10-14", "close": 83.2183, "volume": 34552.0}, {"date": "2016-10-17", "close": 83.6383, "volume": 14463.0}, {"date": "2016-10-18", "close": 83.2783, "volume": 2898.0}, {"date": "2016-10-19", "close": 83.1583, "volume": 3808.0}, {"date": "2016-10-20", "close": 83.6983, "volume": 19757.0}, {"date": "2016-10-21", "close": 84.4183, "volume": 4353.0}, {"date": "2016-10-24", "close": 84.8983, "volume": 19184.0}, {"date": "2016-10-25", "close": 84.8383, "volume": 4775.0}, {"date": "2016-10-26", "close": 84.2383, "volume": 5201.0}, {"date": "2016-10-27", "close": 82.8583, "volume": 5051.0}, {"date": "2016-10-28", "close": 82.7983, "volume": 1428.0}, {"date": "2016-10-31", "close": 83.1583, "volume": 5935.0}, {"date": "2016-11-01", "close": 81.5384, "volume": 5054.0}, {"date": "2016-11-02", "close": 80.8784, "volume": 10431.0}, {"date": "2016-11-03", "close": 79.4384, "volume": 9708.0}, {"date": "2016-11-04", "close": 80.6984, "volume": 4140.0}, {"date": "2016-11-07", "close": 82.3184, "volume": 3626.0}, {"date": "2016-11-08", "close": 80.8784, "volume": 4724.0}, {"date": "2016-11-09", "close": 81.4184, "volume": 10182.0}, {"date": "2016-11-10", "close": 80.8784, "volume": 10090.0}, {"date": "2016-11-11", "close": 82.0184, "volume": 17345.0}, {"date": "2016-11-14", "close": 80.9984, "volume": 9697.0}, {"date": "2016-11-15", "close": 80.6384, "volume": 6054.0}, {"date": "2016-11-16", "close": 80.7584, "volume": 5101.0}, {"date": "2016-11-17", "close": 80.5184, "volume": 5379.0}, {"date": "2016-11-18", "close": 80.8784, "volume": 4857.0}, {"date": "2016-11-21", "close": 80.5784, "volume": 6472.0}, {"date": "2016-11-22", "close": 80.6384, "volume": 9721.0}, {"date": "2016-11-23", "close": 80.2784, "volume": 5279.0}, {"date": "2016-11-25", "close": 80.0984, "volume": 2172.0}, {"date": "2016-11-28", "close": 80.1584, "volume": 8704.0}, {"date": "2016-11-29", "close": 79.6184, "volume": 10141.0}, {"date": "2016-11-30", "close": 77.7584, "volume": 13688.0}, {"date": "2016-12-01", "close": 77.0385, "volume": 9804.0}, {"date": "2016-12-02", "close": 76.5585, "volume": 16989.0}, {"date": "2016-12-05", "close": 79.3184, "volume": 16038.0}, {"date": "2016-12-06", "close": 80.0984, "volume": 9197.0}, {"date": "2016-12-07", "close": 80.7584, "volume": 4653.0}, {"date": "2016-12-08", "close": 81.4184, "volume": 8060.0}, {"date": "2016-12-09", "close": 82.0784, "volume": 6842.0}, {"date": "2016-12-12", "close": 82.4984, "volume": 5171.0}, {"date": "2016-12-13", "close": 81.2384, "volume": 9782.0}, {"date": "2016-12-14", "close": 81.1784, "volume": 5293.0}, {"date": "2016-12-15", "close": 80.8784, "volume": 6282.0}, {"date": "2016-12-16", "close": 80.9984, "volume": 19018.0}, {"date": "2016-12-19", "close": 82.0784, "volume": 4454.0}, {"date": "2016-12-20", "close": 82.4984, "volume": 3472.0}, {"date": "2016-12-21", "close": 80.9984, "volume": 5572.0}, {"date": "2016-12-22", "close": 80.9384, "volume": 3436.0}, {"date": "2016-12-23", "close": 80.9384, "volume": 1592.0}, {"date": "2016-12-27", "close": 80.9984, "volume": 3027.0}, {"date": "2016-12-28", "close": 80.6384, "volume": 2276.0}, {"date": "2016-12-29", "close": 79.3184, "volume": 7625.0}, {"date": "2016-12-30", "close": 79.6184, "volume": 5820.0}, {"date": "2017-01-03", "close": 80.5784, "volume": 2350.0}, {"date": "2017-01-04", "close": 81.1184, "volume": 4671.0}, {"date": "2017-01-05", "close": 80.7584, "volume": 3566.0}, {"date": "2017-01-06", "close": 79.7384, "volume": 2147.0}, {"date": "2017-01-09", "close": 78.8384, "volume": 6875.0}, {"date": "2017-01-10", "close": 80.0984, "volume": 3359.0}, {"date": "2017-01-11", "close": 81.1184, "volume": 11355.0}, {"date": "2017-01-12", "close": 80.1584, "volume": 2375.0}, {"date": "2017-01-13", "close": 80.2784, "volume": 2929.0}, {"date": "2017-01-17", "close": 79.6184, "volume": 4054.0}, {"date": "2017-01-18", "close": 79.4384, "volume": 2036.0}, {"date": "2017-01-19", "close": 78.3584, "volume": 3271.0}, {"date": "2017-01-20", "close": 79.1984, "volume": 13111.0}, {"date": "2017-01-23", "close": 79.7384, "volume": 1874.0}, {"date": "2017-01-24", "close": 80.4584, "volume": 2947.0}, {"date": "2017-01-25", "close": 80.5784, "volume": 1826.0}, {"date": "2017-01-26", "close": 80.5784, "volume": 2489.0}, {"date": "2017-01-27", "close": 80.4584, "volume": 2529.0}, {"date": "2017-01-30", "close": 78.1784, "volume": 3946.0}, {"date": "2017-01-31", "close": 78.0584, "volume": 3676.0}, {"date": "2017-02-01", "close": 77.9984, "volume": 1750.0}, {"date": "2017-02-02", "close": 77.9984, "volume": 2304.0}, {"date": "2017-02-03", "close": 78.7184, "volume": 1477.0}, {"date": "2017-02-06", "close": 78.5984, "volume": 4581.0}, {"date": "2017-02-07", "close": 78.4184, "volume": 2812.0}, {"date": "2017-02-08", "close": 77.7584, "volume": 3148.0}, {"date": "2017-02-09", "close": 77.9984, "volume": 2983.0}, {"date": "2017-02-10", "close": 78.6584, "volume": 2741.0}, {"date": "2017-02-13", "close": 79.5584, "volume": 3723.0}, {"date": "2017-02-14", "close": 78.9584, "volume": 3674.0}, {"date": "2017-02-15", "close": 78.7784, "volume": 2813.0}, {"date": "2017-02-16", "close": 79.3184, "volume": 2273.0}, {"date": "2017-02-17", "close": 79.6184, "volume": 5971.0}, {"date": "2017-02-21", "close": 80.2784, "volume": 3872.0}, {"date": "2017-02-22", "close": 80.2184, "volume": 6712.0}, {"date": "2017-02-23", "close": 80.0984, "volume": 5736.0}, {"date": "2017-02-24", "close": 79.6784, "volume": 2938.0}, {"date": "2017-02-27", "close": 79.6784, "volume": 4436.0}, {"date": "2017-02-28", "close": 78.8384, "volume": 4226.0}, {"date": "2017-03-01", "close": 79.8584, "volume": 4349.0}, {"date": "2017-03-02", "close": 78.1784, "volume": 13712.0}, {"date": "2017-03-03", "close": 79.1984, "volume": 30764.0}, {"date": "2017-03-06", "close": 79.1984, "volume": 4429.0}, {"date": "2017-03-07", "close": 78.9584, "volume": 4098.0}, {"date": "2017-03-08", "close": 78.7184, "volume": 8474.0}, {"date": "2017-03-09", "close": 78.2384, "volume": 25710.0}, {"date": "2017-03-10", "close": 78.5984, "volume": 8578.0}, {"date": "2017-03-13", "close": 77.9384, "volume": 14278.0}, {"date": "2017-03-14", "close": 77.4585, "volume": 3494.0}, {"date": "2017-03-15", "close": 78.1784, "volume": 10073.0}, {"date": "2017-03-16", "close": 78.0584, "volume": 7637.0}, {"date": "2017-03-17", "close": 78.6584, "volume": 31795.0}, {"date": "2017-03-20", "close": 78.5384, "volume": 7541.0}, {"date": "2017-03-21", "close": 78.4184, "volume": 10897.0}, {"date": "2017-03-22", "close": 78.5984, "volume": 9451.0}, {"date": "2017-03-23", "close": 78.3584, "volume": 28444.0}, {"date": "2017-03-24", "close": 77.4585, "volume": 4808.0}, {"date": "2017-03-27", "close": 76.5585, "volume": 6700.0}, {"date": "2017-03-28", "close": 76.9185, "volume": 7158.0}, {"date": "2017-03-29", "close": 77.7584, "volume": 6341.0}, {"date": "2017-03-30", "close": 78.4784, "volume": 3841.0}, {"date": "2017-03-31", "close": 78.2984, "volume": 7073.0}, {"date": "2017-04-03", "close": 78.0584, "volume": 6035.0}, {"date": "2017-04-04", "close": 78.2984, "volume": 6059.0}, {"date": "2017-04-05", "close": 77.2785, "volume": 11300.0}, {"date": "2017-04-06", "close": 77.6984, "volume": 5880.0}, {"date": "2017-04-07", "close": 77.4585, "volume": 2638.0}, {"date": "2017-04-10", "close": 77.3985, "volume": 3937.0}, {"date": "2017-04-11", "close": 78.1184, "volume": 3812.0}, {"date": "2017-04-12", "close": 78.6584, "volume": 9034.0}, {"date": "2017-04-13", "close": 78.5384, "volume": 5123.0}, {"date": "2017-04-17", "close": 78.6584, "volume": 17043.0}, {"date": "2017-04-18", "close": 78.5384, "volume": 3755.0}, {"date": "2017-04-19", "close": 78.4784, "volume": 6698.0}, {"date": "2017-04-20", "close": 79.1984, "volume": 34441.0}, {"date": "2017-04-21", "close": 80.2184, "volume": 14421.0}, {"date": "2017-04-24", "close": 81.3584, "volume": 20431.0}, {"date": "2017-04-25", "close": 82.0784, "volume": 14288.0}, {"date": "2017-04-26", "close": 82.1384, "volume": 17874.0}, {"date": "2017-04-27", "close": 82.1984, "volume": 7229.0}, {"date": "2017-04-28", "close": 81.5984, "volume": 9207.0}, {"date": "2017-05-01", "close": 81.2384, "volume": 4857.0}, {"date": "2017-05-02", "close": 81.0584, "volume": 8946.0}, {"date": "2017-05-03", "close": 82.4384, "volume": 16976.0}, {"date": "2017-05-04", "close": 82.1384, "volume": 13993.0}, {"date": "2017-05-05", "close": 83.9383, "volume": 30563.0}, {"date": "2017-05-08", "close": 84.2983, "volume": 7938.0}, {"date": "2017-05-09", "close": 83.9383, "volume": 11404.0}, {"date": "2017-05-10", "close": 83.8183, "volume": 7654.0}, {"date": "2017-05-11", "close": 84.0583, "volume": 9320.0}, {"date": "2017-05-12", "close": 82.4384, "volume": 8618.0}, {"date": "2017-05-15", "close": 82.8583, "volume": 7539.0}, {"date": "2017-05-16", "close": 82.9183, "volume": 12017.0}, {"date": "2017-05-17", "close": 82.6783, "volume": 7104.0}, {"date": "2017-05-18", "close": 82.4984, "volume": 5688.0}, {"date": "2017-05-19", "close": 82.9183, "volume": 6130.0}, {"date": "2017-05-22", "close": 83.1583, "volume": 4700.0}, {"date": "2017-05-23", "close": 82.6783, "volume": 4580.0}, {"date": "2017-05-24", "close": 83.1583, "volume": 7267.0}, {"date": "2017-05-25", "close": 82.8583, "volume": 2897.0}, {"date": "2017-05-26", "close": 82.9783, "volume": 6139.0}, {"date": "2017-05-30", "close": 82.7383, "volume": 2570.0}, {"date": "2017-05-31", "close": 83.6383, "volume": 7920.0}, {"date": "2017-06-01", "close": 84.3583, "volume": 4105.0}, {"date": "2017-06-02", "close": 84.7183, "volume": 6122.0}, {"date": "2017-06-05", "close": 83.4583, "volume": 4020.0}, {"date": "2017-06-06", "close": 83.3983, "volume": 27696.0}, {"date": "2017-06-07", "close": 83.2783, "volume": 6296.0}, {"date": "2017-06-08", "close": 84.1183, "volume": 5862.0}, {"date": "2017-06-09", "close": 83.9983, "volume": 8464.0}, {"date": "2017-06-12", "close": 83.9383, "volume": 7857.0}, {"date": "2017-06-13", "close": 84.2983, "volume": 9589.0}, {"date": "2017-06-14", "close": 84.7783, "volume": 5498.0}, {"date": "2017-06-15", "close": 84.8983, "volume": 7737.0}, {"date": "2017-06-16", "close": 87.2983, "volume": 61663.0}, {"date": "2017-06-19", "close": 85.3783, "volume": 14081.0}, {"date": "2017-06-20", "close": 85.2583, "volume": 7080.0}, {"date": "2017-06-21", "close": 84.7183, "volume": 3503.0}, {"date": "2017-06-22", "close": 84.2383, "volume": 3141.0}, {"date": "2017-06-23", "close": 85.3783, "volume": 38999.0}, {"date": "2017-06-26", "close": 85.0183, "volume": 9438.0}, {"date": "2017-06-27", "close": 83.6383, "volume": 7412.0}, {"date": "2017-06-28", "close": 84.5983, "volume": 6446.0}, {"date": "2017-06-29", "close": 84.4783, "volume": 8215.0}, {"date": "2017-06-30", "close": 83.8783, "volume": 5428.0}, {"date": "2017-07-03", "close": 84.2383, "volume": 3335.0}, {"date": "2017-07-05", "close": 84.8983, "volume": 7352.0}, {"date": "2017-07-06", "close": 84.2383, "volume": 4602.0}, {"date": "2017-07-07", "close": 84.5983, "volume": 5672.0}, {"date": "2017-07-10", "close": 84.2383, "volume": 5840.0}, {"date": "2017-07-11", "close": 84.5383, "volume": 10060.0}, {"date": "2017-07-12", "close": 84.9583, "volume": 3424.0}, {"date": "2017-07-13", "close": 84.4183, "volume": 1969.0}, {"date": "2017-07-14", "close": 84.5983, "volume": 2177.0}, {"date": "2017-07-17", "close": 85.1383, "volume": 3422.0}, {"date": "2017-07-18", "close": 84.7783, "volume": 2844.0}, {"date": "2017-07-19", "close": 85.1383, "volume": 3419.0}, {"date": "2017-07-20", "close": 85.0183, "volume": 2774.0}, {"date": "2017-07-21", "close": 84.1183, "volume": 7732.0}, {"date": "2017-07-24", "close": 83.7583, "volume": 2953.0}, {"date": "2017-07-25", "close": 83.0983, "volume": 5161.0}, {"date": "2017-07-26", "close": 83.0983, "volume": 2818.0}, {"date": "2017-07-27", "close": 82.4384, "volume": 6544.0}, {"date": "2017-07-28", "close": 82.5583, "volume": 9651.0}, {"date": "2017-07-31", "close": 83.5183, "volume": 4924.0}, {"date": "2017-08-01", "close": 83.6983, "volume": 2283.0}, {"date": "2017-08-02", "close": 84.1183, "volume": 16313.0}, {"date": "2017-08-03", "close": 83.6383, "volume": 4183.0}, {"date": "2017-08-04", "close": 83.8183, "volume": 7162.0}, {"date": "2017-08-07", "close": 86.1583, "volume": 57500.0}, {"date": "2017-08-08", "close": 86.8783, "volume": 47354.0}, {"date": "2017-08-09", "close": 87.2983, "volume": 24551.0}, {"date": "2017-08-10", "close": 86.9983, "volume": 19151.0}, {"date": "2017-08-11", "close": 85.6783, "volume": 16367.0}, {"date": "2017-08-14", "close": 86.8783, "volume": 15406.0}, {"date": "2017-08-15", "close": 86.2183, "volume": 14101.0}, {"date": "2017-08-16", "close": 85.9183, "volume": 20697.0}, {"date": "2017-08-17", "close": 84.7183, "volume": 15024.0}, {"date": "2017-08-18", "close": 85.3783, "volume": 14772.0}, {"date": "2017-08-21", "close": 85.3183, "volume": 4554.0}, {"date": "2017-08-22", "close": 85.4383, "volume": 5278.0}, {"date": "2017-08-23", "close": 85.4983, "volume": 8245.0}, {"date": "2017-08-24", "close": 85.4983, "volume": 8431.0}, {"date": "2017-08-25", "close": 85.4983, "volume": 4984.0}, {"date": "2017-08-28", "close": 85.4983, "volume": 2891.0}, {"date": "2017-08-29", "close": 84.2383, "volume": 8103.0}, {"date": "2017-08-30", "close": 84.4783, "volume": 4041.0}, {"date": "2017-08-31", "close": 85.0783, "volume": 5902.0}, {"date": "2017-09-01", "close": 85.7983, "volume": 11663.0}, {"date": "2017-09-05", "close": 84.8383, "volume": 7212.0}, {"date": "2017-09-06", "close": 84.6583, "volume": 4948.0}, {"date": "2017-09-07", "close": 84.6583, "volume": 4034.0}, {"date": "2017-09-08", "close": 84.7783, "volume": 6771.0}, {"date": "2017-09-11", "close": 84.4183, "volume": 4766.0}, {"date": "2017-09-12", "close": 83.6983, "volume": 6530.0}, {"date": "2017-09-13", "close": 82.9783, "volume": 5982.0}, {"date": "2017-09-14", "close": 83.2783, "volume": 5175.0}, {"date": "2017-09-15", "close": 83.5183, "volume": 29323.0}, {"date": "2017-09-18", "close": 84.6583, "volume": 6832.0}, {"date": "2017-09-19", "close": 85.3183, "volume": 5967.0}, {"date": "2017-09-20", "close": 85.0183, "volume": 4983.0}, {"date": "2017-09-21", "close": 85.1383, "volume": 6375.0}, {"date": "2017-09-22", "close": 85.1983, "volume": 6286.0}, {"date": "2017-09-25", "close": 85.0783, "volume": 3526.0}, {"date": "2017-09-26", "close": 84.8383, "volume": 6607.0}, {"date": "2017-09-27", "close": 85.8583, "volume": 7465.0}, {"date": "2017-09-28", "close": 85.1983, "volume": 8451.0}, {"date": "2017-09-29", "close": 84.5383, "volume": 10134.0}, {"date": "2017-10-02", "close": 85.0783, "volume": 5493.0}, {"date": "2017-10-03", "close": 85.2583, "volume": 5760.0}, {"date": "2017-10-04", "close": 85.1983, "volume": 2780.0}, {"date": "2017-10-05", "close": 85.5583, "volume": 3686.0}, {"date": "2017-10-06", "close": 85.6183, "volume": 3118.0}, {"date": "2017-10-09", "close": 85.9183, "volume": 14745.0}, {"date": "2017-10-10", "close": 86.2183, "volume": 14831.0}, {"date": "2017-10-11", "close": 86.4583, "volume": 11462.0}, {"date": "2017-10-12", "close": 86.9383, "volume": 4143.0}, {"date": "2017-10-13", "close": 86.8783, "volume": 4132.0}, {"date": "2017-10-16", "close": 86.9983, "volume": 5503.0}, {"date": "2017-10-17", "close": 87.1783, "volume": 3205.0}, {"date": "2017-10-18", "close": 87.1183, "volume": 4868.0}, {"date": "2017-10-19", "close": 86.7583, "volume": 3023.0}, {"date": "2017-10-20", "close": 86.9983, "volume": 5596.0}, {"date": "2017-10-23", "close": 85.5583, "volume": 11905.0}, {"date": "2017-10-24", "close": 85.6783, "volume": 6779.0}, {"date": "2017-10-25", "close": 85.4983, "volume": 5875.0}, {"date": "2017-10-26", "close": 84.1783, "volume": 6066.0}, {"date": "2017-10-27", "close": 85.6183, "volume": 7212.0}, {"date": "2017-10-30", "close": 84.5383, "volume": 3287.0}, {"date": "2017-10-31", "close": 84.8983, "volume": 5128.0}, {"date": "2017-11-01", "close": 83.9983, "volume": 6986.0}, {"date": "2017-11-02", "close": 84.8383, "volume": 3496.0}, {"date": "2017-11-03", "close": 83.9383, "volume": 4692.0}, {"date": "2017-11-06", "close": 82.1984, "volume": 13298.0}, {"date": "2017-11-07", "close": 82.4984, "volume": 9799.0}, {"date": "2017-11-08", "close": 86.3383, "volume": 33285.0}, {"date": "2017-11-09", "close": 87.1183, "volume": 9776.0}, {"date": "2017-11-10", "close": 87.8382, "volume": 13220.0}, {"date": "2017-11-13", "close": 87.3583, "volume": 4008.0}, {"date": "2017-11-14", "close": 87.2383, "volume": 7575.0}, {"date": "2017-11-15", "close": 86.3383, "volume": 11564.0}, {"date": "2017-11-16", "close": 85.4983, "volume": 5783.0}, {"date": "2017-11-17", "close": 85.0183, "volume": 4514.0}, {"date": "2017-11-20", "close": 85.4383, "volume": 4686.0}, {"date": "2017-11-21", "close": 86.0983, "volume": 7323.0}, {"date": "2017-11-22", "close": 85.6783, "volume": 6762.0}, {"date": "2017-11-24", "close": 85.7383, "volume": 1925.0}, {"date": "2017-11-27", "close": 85.7983, "volume": 7121.0}, {"date": "2017-11-28", "close": 85.7383, "volume": 3936.0}, {"date": "2017-11-29", "close": 86.2783, "volume": 3942.0}, {"date": "2017-11-30", "close": 85.8583, "volume": 6293.0}, {"date": "2017-12-01", "close": 86.2783, "volume": 4081.0}, {"date": "2017-12-04", "close": 86.2183, "volume": 9213.0}, {"date": "2017-12-05", "close": 86.4583, "volume": 29639.0}, {"date": "2017-12-06", "close": 86.3383, "volume": 3874.0}, {"date": "2017-12-07", "close": 86.2183, "volume": 4533.0}, {"date": "2017-12-08", "close": 86.2183, "volume": 13503.0}, {"date": "2017-12-11", "close": 85.6783, "volume": 9804.0}, {"date": "2017-12-12", "close": 85.6183, "volume": 5442.0}, {"date": "2017-12-13", "close": 85.3183, "volume": 11631.0}, {"date": "2017-12-14", "close": 84.7783, "volume": 14739.0}, {"date": "2017-12-15", "close": 85.1983, "volume": 15442.0}, {"date": "2017-12-18", "close": 85.1983, "volume": 5642.0}, {"date": "2017-12-19", "close": 83.7583, "volume": 16693.0}, {"date": "2017-12-20", "close": 83.0983, "volume": 10168.0}, {"date": "2017-12-21", "close": 83.4583, "volume": 9866.0}, {"date": "2017-12-22", "close": 83.3983, "volume": 8976.0}, {"date": "2017-12-26", "close": 83.2183, "volume": 4531.0}, {"date": "2017-12-27", "close": 83.5783, "volume": 2569.0}, {"date": "2017-12-28", "close": 84.2383, "volume": 5203.0}, {"date": "2017-12-29", "close": 82.9183, "volume": 9340.0}, {"date": "2018-01-02", "close": 83.3983, "volume": 5922.0}, {"date": "2018-01-03", "close": 83.3983, "volume": 4514.0}, {"date": "2018-01-04", "close": 83.2783, "volume": 2377.0}, {"date": "2018-01-05", "close": 83.2183, "volume": 5157.0}, {"date": "2018-01-08", "close": 83.0983, "volume": 5225.0}, {"date": "2018-01-09", "close": 82.4984, "volume": 6421.0}, {"date": "2018-01-10", "close": 82.7983, "volume": 5612.0}, {"date": "2018-01-11", "close": 83.1583, "volume": 4654.0}, {"date": "2018-01-12", "close": 82.7383, "volume": 2490.0}, {"date": "2018-01-16", "close": 82.5583, "volume": 5572.0}, {"date": "2018-01-17", "close": 83.0983, "volume": 4731.0}, {"date": "2018-01-18", "close": 82.9183, "volume": 4424.0}, {"date": "2018-01-19", "close": 82.8583, "volume": 4541.0}, {"date": "2018-01-22", "close": 82.6783, "volume": 6003.0}, {"date": "2018-01-23", "close": 82.9183, "volume": 3076.0}, {"date": "2018-01-24", "close": 82.6183, "volume": 3250.0}, {"date": "2018-01-25", "close": 82.6783, "volume": 4861.0}, {"date": "2018-01-26", "close": 82.1384, "volume": 5068.0}, {"date": "2018-01-29", "close": 81.4784, "volume": 6449.0}, {"date": "2018-01-30", "close": 81.3584, "volume": 5291.0}, {"date": "2018-01-31", "close": 80.1584, "volume": 6798.0}, {"date": "2018-02-01", "close": 80.0984, "volume": 3939.0}, {"date": "2018-02-02", "close": 79.0784, "volume": 6957.0}, {"date": "2018-02-05", "close": 76.9185, "volume": 18656.0}, {"date": "2018-02-06", "close": 77.0985, "volume": 17707.0}, {"date": "2018-02-07", "close": 76.5585, "volume": 10515.0}, {"date": "2018-02-08", "close": 77.1585, "volume": 12752.0}, {"date": "2018-02-09", "close": 76.6785, "volume": 10990.0}, {"date": "2018-02-12", "close": 78.1784, "volume": 8813.0}, {"date": "2018-02-13", "close": 77.9984, "volume": 6013.0}, {"date": "2018-02-14", "close": 78.1784, "volume": 4856.0}, {"date": "2018-02-15", "close": 79.0784, "volume": 3051.0}, {"date": "2018-02-16", "close": 79.1984, "volume": 2624.0}, {"date": "2018-02-20", "close": 77.7584, "volume": 4003.0}, {"date": "2018-02-21", "close": 78.2384, "volume": 3574.0}, {"date": "2018-02-22", "close": 78.1184, "volume": 3456.0}, {"date": "2018-02-23", "close": 79.4384, "volume": 5220.0}, {"date": "2018-02-26", "close": 80.3384, "volume": 5287.0}, {"date": "2018-02-27", "close": 79.2584, "volume": 5639.0}, {"date": "2018-02-28", "close": 77.8784, "volume": 6436.0}, {"date": "2018-03-01", "close": 78.4184, "volume": 4332.0}, {"date": "2018-03-02", "close": 79.2584, "volume": 4148.0}, {"date": "2018-03-05", "close": 79.4384, "volume": 3554.0}, {"date": "2018-03-06", "close": 80.2784, "volume": 5298.0}, {"date": "2018-03-07", "close": 79.3184, "volume": 4750.0}, {"date": "2018-03-08", "close": 79.4384, "volume": 3552.0}, {"date": "2018-03-09", "close": 80.2184, "volume": 3911.0}, {"date": "2018-03-12", "close": 81.6584, "volume": 8537.0}, {"date": "2018-03-13", "close": 81.4184, "volume": 6882.0}, {"date": "2018-03-14", "close": 80.3984, "volume": 11251.0}, {"date": "2018-03-15", "close": 79.7984, "volume": 4278.0}, {"date": "2018-03-16", "close": 79.7984, "volume": 14087.0}, {"date": "2018-03-19", "close": 79.7384, "volume": 3615.0}, {"date": "2018-03-20", "close": 79.0784, "volume": 3535.0}, {"date": "2018-03-21", "close": 79.1384, "volume": 5076.0}, {"date": "2018-03-22", "close": 78.9584, "volume": 5475.0}, {"date": "2018-03-23", "close": 78.4784, "volume": 4855.0}, {"date": "2018-03-26", "close": 79.1384, "volume": 5300.0}, {"date": "2018-03-27", "close": 79.3784, "volume": 8349.0}, {"date": "2018-03-28", "close": 80.1584, "volume": 5266.0}, {"date": "2018-03-29", "close": 81.2984, "volume": 32385.0}, {"date": "2018-04-02", "close": 80.6984, "volume": 7620.0}, {"date": "2018-04-03", "close": 81.0584, "volume": 5184.0}, {"date": "2018-04-04", "close": 81.1184, "volume": 3673.0}, {"date": "2018-04-05", "close": 81.3584, "volume": 3534.0}, {"date": "2018-04-06", "close": 81.2384, "volume": 3161.0}, {"date": "2018-04-09", "close": 81.2984, "volume": 3214.0}, {"date": "2018-04-10", "close": 81.4784, "volume": 3162.0}, {"date": "2018-04-11", "close": 81.1784, "volume": 2232.0}, {"date": "2018-04-12", "close": 80.6984, "volume": 1883.0}, {"date": "2018-04-13", "close": 79.8584, "volume": 2813.0}, {"date": "2018-04-16", "close": 80.3984, "volume": 9193.0}, {"date": "2018-04-17", "close": 80.8784, "volume": 5041.0}, {"date": "2018-04-18", "close": 80.8784, "volume": 4772.0}, {"date": "2018-04-19", "close": 80.6984, "volume": 2223.0}, {"date": "2018-04-20", "close": 80.5784, "volume": 5300.0}, {"date": "2018-04-23", "close": 80.3384, "volume": 2440.0}, {"date": "2018-04-24", "close": 80.5184, "volume": 4983.0}, {"date": "2018-04-25", "close": 80.3384, "volume": 3188.0}, {"date": "2018-04-26", "close": 80.8184, "volume": 5602.0}, {"date": "2018-04-27", "close": 80.5784, "volume": 2521.0}, {"date": "2018-04-30", "close": 80.6384, "volume": 4913.0}, {"date": "2018-05-01", "close": 80.8784, "volume": 3880.0}, {"date": "2018-05-02", "close": 80.3384, "volume": 8486.0}, {"date": "2018-05-03", "close": 80.2184, "volume": 4178.0}, {"date": "2018-05-04", "close": 80.2784, "volume": 7896.0}, {"date": "2018-05-07", "close": 80.8784, "volume": 8114.0}, {"date": "2018-05-08", "close": 80.2184, "volume": 3229.0}, {"date": "2018-05-09", "close": 79.9784, "volume": 5559.0}, {"date": "2018-05-10", "close": 80.1584, "volume": 4694.0}, {"date": "2018-05-11", "close": 80.9984, "volume": 15304.0}, {"date": "2018-05-14", "close": 79.2584, "volume": 11163.0}, {"date": "2018-05-15", "close": 79.1984, "volume": 6952.0}, {"date": "2018-05-16", "close": 79.1384, "volume": 6548.0}, {"date": "2018-05-17", "close": 79.5584, "volume": 3876.0}, {"date": "2018-05-18", "close": 79.1984, "volume": 3975.0}, {"date": "2018-05-21", "close": 79.7384, "volume": 5539.0}, {"date": "2018-05-22", "close": 79.3184, "volume": 5953.0}, {"date": "2018-05-23", "close": 79.6184, "volume": 6198.0}, {"date": "2018-05-24", "close": 79.2584, "volume": 3305.0}, {"date": "2018-05-25", "close": 78.8384, "volume": 4115.0}, {"date": "2018-05-29", "close": 78.9584, "volume": 3982.0}, {"date": "2018-05-30", "close": 79.0784, "volume": 6169.0}, {"date": "2018-05-31", "close": 79.2584, "volume": 5056.0}, {"date": "2018-06-01", "close": 79.0784, "volume": 3523.0}, {"date": "2018-06-04", "close": 79.1384, "volume": 5152.0}, {"date": "2018-06-05", "close": 78.7784, "volume": 5197.0}, {"date": "2018-06-06", "close": 77.9384, "volume": 12076.0}, {"date": "2018-06-07", "close": 77.8784, "volume": 14683.0}, {"date": "2018-06-08", "close": 78.2984, "volume": 4515.0}, {"date": "2018-06-11", "close": 78.2384, "volume": 5171.0}, {"date": "2018-06-12", "close": 77.8184, "volume": 7706.0}, {"date": "2018-06-13", "close": 76.9785, "volume": 9678.0}, {"date": "2018-06-14", "close": 77.3385, "volume": 5610.0}, {"date": "2018-06-15", "close": 76.9185, "volume": 11696.0}, {"date": "2018-06-18", "close": 77.9984, "volume": 5816.0}, {"date": "2018-06-19", "close": 77.8784, "volume": 8892.0}, {"date": "2018-06-20", "close": 78.4784, "volume": 10505.0}, {"date": "2018-06-21", "close": 78.8384, "volume": 7729.0}, {"date": "2018-06-22", "close": 79.0184, "volume": 24056.0}, {"date": "2018-06-25", "close": 79.0184, "volume": 5116.0}, {"date": "2018-06-26", "close": 79.3784, "volume": 12748.0}, {"date": "2018-06-27", "close": 79.0784, "volume": 9110.0}, {"date": "2018-06-28", "close": 79.1984, "volume": 6044.0}, {"date": "2018-06-29", "close": 78.4784, "volume": 5847.0}, {"date": "2018-07-02", "close": 78.4784, "volume": 3425.0}, {"date": "2018-07-03", "close": 79.1384, "volume": 5869.0}, {"date": "2018-07-05", "close": 79.0784, "volume": 4872.0}, {"date": "2018-07-06", "close": 79.2584, "volume": 4208.0}, {"date": "2018-07-09", "close": 79.0784, "volume": 2791.0}, {"date": "2018-07-10", "close": 78.7784, "volume": 3151.0}, {"date": "2018-07-11", "close": 79.0784, "volume": 2337.0}, {"date": "2018-07-12", "close": 78.5984, "volume": 4001.0}, {"date": "2018-07-13", "close": 79.1984, "volume": 15073.0}, {"date": "2018-07-16", "close": 80.1584, "volume": 21287.0}, {"date": "2018-07-17", "close": 79.5584, "volume": 18594.0}, {"date": "2018-07-18", "close": 79.4984, "volume": 9080.0}, {"date": "2018-07-19", "close": 80.0984, "volume": 9108.0}, {"date": "2018-07-20", "close": 79.9184, "volume": 3147.0}, {"date": "2018-07-23", "close": 80.0384, "volume": 3598.0}, {"date": "2018-07-24", "close": 79.9784, "volume": 3752.0}, {"date": "2018-07-25", "close": 79.6184, "volume": 3115.0}, {"date": "2018-07-26", "close": 79.9784, "volume": 3728.0}, {"date": "2018-07-27", "close": 79.5584, "volume": 9307.0}, {"date": "2018-07-30", "close": 79.8584, "volume": 10222.0}, {"date": "2018-07-31", "close": 80.2184, "volume": 8611.0}, {"date": "2018-08-01", "close": 80.1584, "volume": 5566.0}, {"date": "2018-08-02", "close": 80.8784, "volume": 13828.0}, {"date": "2018-08-03", "close": 81.0584, "volume": 11356.0}, {"date": "2018-08-06", "close": 80.8184, "volume": 7338.0}, {"date": "2018-08-07", "close": 80.5784, "volume": 12050.0}, {"date": "2018-08-08", "close": 81.1784, "volume": 4711.0}, {"date": "2018-08-09", "close": 81.2984, "volume": 5651.0}, {"date": "2018-08-10", "close": 81.4784, "volume": 8036.0}, {"date": "2018-08-13", "close": 81.5984, "volume": 7932.0}, {"date": "2018-08-14", "close": 80.5784, "volume": 11003.0}, {"date": "2018-08-15", "close": 80.2184, "volume": 5501.0}, {"date": "2018-08-16", "close": 81.0584, "volume": 5883.0}, {"date": "2018-08-17", "close": 80.9984, "volume": 4612.0}, {"date": "2018-08-20", "close": 81.6584, "volume": 8749.0}, {"date": "2018-08-21", "close": 82.4984, "volume": 8088.0}, {"date": "2018-08-22", "close": 82.4984, "volume": 10661.0}, {"date": "2018-08-23", "close": 82.1384, "volume": 4584.0}, {"date": "2018-08-24", "close": 81.3584, "volume": 4337.0}, {"date": "2018-08-27", "close": 80.9384, "volume": 8290.0}, {"date": "2018-08-28", "close": 81.1784, "volume": 10510.0}, {"date": "2018-08-29", "close": 81.8984, "volume": 3192.0}, {"date": "2018-08-30", "close": 82.5583, "volume": 4395.0}, {"date": "2018-08-31", "close": 81.8384, "volume": 4363.0}, {"date": "2018-09-04", "close": 81.2984, "volume": 2933.0}, {"date": "2018-09-05", "close": 82.1384, "volume": 4911.0}, {"date": "2018-09-06", "close": 82.8583, "volume": 4188.0}, {"date": "2018-09-07", "close": 82.3784, "volume": 3063.0}, {"date": "2018-09-10", "close": 82.3184, "volume": 3310.0}, {"date": "2018-09-11", "close": 82.3184, "volume": 2941.0}, {"date": "2018-09-12", "close": 82.4384, "volume": 6364.0}, {"date": "2018-09-13", "close": 82.6183, "volume": 5611.0}, {"date": "2018-09-14", "close": 82.4984, "volume": 4708.0}, {"date": "2018-09-17", "close": 82.4384, "volume": 5788.0}, {"date": "2018-09-18", "close": 81.7184, "volume": 6892.0}, {"date": "2018-09-19", "close": 80.7584, "volume": 7743.0}, {"date": "2018-09-20", "close": 81.2384, "volume": 4274.0}, {"date": "2018-09-21", "close": 82.1984, "volume": 18442.0}, {"date": "2018-09-24", "close": 81.2984, "volume": 2660.0}, {"date": "2018-09-25", "close": 81.5984, "volume": 2452.0}, {"date": "2018-09-26", "close": 81.0584, "volume": 4608.0}, {"date": "2018-09-27", "close": 82.1384, "volume": 4596.0}, {"date": "2018-09-28", "close": 81.6584, "volume": 4879.0}, {"date": "2018-10-01", "close": 80.5784, "volume": 3237.0}, {"date": "2018-10-02", "close": 80.2784, "volume": 5612.0}, {"date": "2018-10-03", "close": 80.4584, "volume": 4209.0}, {"date": "2018-10-04", "close": 79.1984, "volume": 6953.0}, {"date": "2018-10-05", "close": 78.8984, "volume": 6983.0}, {"date": "2018-10-08", "close": 79.0784, "volume": 4404.0}, {"date": "2018-10-09", "close": 79.3184, "volume": 4807.0}, {"date": "2018-10-10", "close": 78.8384, "volume": 5469.0}, {"date": "2018-10-11", "close": 77.5184, "volume": 8497.0}, {"date": "2018-10-12", "close": 76.9785, "volume": 13294.0}, {"date": "2018-10-15", "close": 77.3985, "volume": 3176.0}, {"date": "2018-10-16", "close": 78.5984, "volume": 3357.0}, {"date": "2018-10-17", "close": 78.5984, "volume": 1177.0}, {"date": "2018-10-18", "close": 77.7584, "volume": 3020.0}, {"date": "2018-10-19", "close": 77.5184, "volume": 3184.0}, {"date": "2018-10-22", "close": 78.1184, "volume": 2731.0}, {"date": "2018-10-23", "close": 77.6984, "volume": 3044.0}, {"date": "2018-10-24", "close": 77.3385, "volume": 5696.0}, {"date": "2018-10-25", "close": 78.0584, "volume": 3896.0}, {"date": "2018-10-26", "close": 77.5784, "volume": 5700.0}, {"date": "2018-10-29", "close": 77.6984, "volume": 4792.0}, {"date": "2018-10-30", "close": 78.5384, "volume": 3250.0}, {"date": "2018-10-31", "close": 78.2384, "volume": 5153.0}, {"date": "2018-11-01", "close": 78.2984, "volume": 2543.0}, {"date": "2018-11-02", "close": 78.8984, "volume": 5167.0}, {"date": "2018-11-05", "close": 79.1984, "volume": 4984.0}, {"date": "2018-11-06", "close": 79.6784, "volume": 1774.0}, {"date": "2018-11-07", "close": 82.0784, "volume": 9082.0}, {"date": "2018-11-08", "close": 82.1984, "volume": 5102.0}, {"date": "2018-11-09", "close": 81.4784, "volume": 2980.0}, {"date": "2018-11-12", "close": 81.1784, "volume": 6469.0}, {"date": "2018-11-13", "close": 81.6584, "volume": 5911.0}, {"date": "2018-11-14", "close": 81.8984, "volume": 9928.0}, {"date": "2018-11-15", "close": 78.2384, "volume": 7976.0}, {"date": "2018-11-16", "close": 77.9984, "volume": 5539.0}, {"date": "2018-11-19", "close": 77.3385, "volume": 4624.0}, {"date": "2018-11-20", "close": 76.4385, "volume": 9919.0}, {"date": "2018-11-21", "close": 76.7385, "volume": 9448.0}, {"date": "2018-11-23", "close": 77.2785, "volume": 4937.0}, {"date": "2018-11-26", "close": 77.6384, "volume": 6517.0}, {"date": "2018-11-27", "close": 77.8184, "volume": 2569.0}, {"date": "2018-11-28", "close": 78.2384, "volume": 9637.0}, {"date": "2018-11-29", "close": 77.2185, "volume": 6153.0}, {"date": "2018-11-30", "close": 77.5784, "volume": 8996.0}, {"date": "2018-12-03", "close": 78.8984, "volume": 10953.0}, {"date": "2018-12-04", "close": 78.6584, "volume": 11484.0}, {"date": "2018-12-06", "close": 78.4784, "volume": 12661.0}, {"date": "2018-12-07", "close": 79.4984, "volume": 12658.0}, {"date": "2018-12-10", "close": 79.4984, "volume": 9653.0}, {"date": "2018-12-11", "close": 79.8584, "volume": 14510.0}, {"date": "2018-12-12", "close": 79.7984, "volume": 10180.0}, {"date": "2018-12-13", "close": 79.5584, "volume": 5616.0}, {"date": "2018-12-14", "close": 79.0184, "volume": 8050.0}, {"date": "2018-12-17", "close": 75.8985, "volume": 13037.0}, {"date": "2018-12-18", "close": 75.5985, "volume": 10014.0}, {"date": "2018-12-19", "close": 73.4985, "volume": 19420.0}, {"date": "2018-12-20", "close": 71.9386, "volume": 10290.0}, {"date": "2018-12-21", "close": 71.8786, "volume": 23573.0}, {"date": "2018-12-24", "close": 69.3586, "volume": 5684.0}, {"date": "2018-12-26", "close": 72.8385, "volume": 10891.0}, {"date": "2018-12-27", "close": 71.3386, "volume": 8230.0}, {"date": "2018-12-28", "close": 72.7185, "volume": 8317.0}, {"date": "2018-12-31", "close": 72.2986, "volume": 12778.0}, {"date": "2019-01-02", "close": 73.6185, "volume": 8067.0}, {"date": "2019-01-03", "close": 73.0785, "volume": 6507.0}, {"date": "2019-01-04", "close": 73.4985, "volume": 15040.0}, {"date": "2019-01-07", "close": 74.5185, "volume": 15850.0}, {"date": "2019-01-08", "close": 75.2985, "volume": 5988.0}, {"date": "2019-01-09", "close": 76.8585, "volume": 12103.0}, {"date": "2019-01-10", "close": 76.5585, "volume": 5088.0}, {"date": "2019-01-11", "close": 76.4385, "volume": 4269.0}, {"date": "2019-01-14", "close": 75.7785, "volume": 7448.0}, {"date": "2019-01-15", "close": 75.5385, "volume": 1816.0}, {"date": "2019-01-16", "close": 76.1985, "volume": 3257.0}, {"date": "2019-01-17", "close": 76.6185, "volume": 12831.0}, {"date": "2019-01-18", "close": 76.0785, "volume": 3059.0}, {"date": "2019-01-22", "close": 75.6585, "volume": 4980.0}, {"date": "2019-01-23", "close": 76.2585, "volume": 2166.0}, {"date": "2019-01-24", "close": 76.7385, "volume": 2893.0}, {"date": "2019-01-25", "close": 77.4585, "volume": 2288.0}, {"date": "2019-01-28", "close": 77.0985, "volume": 5441.0}, {"date": "2019-01-29", "close": 76.9785, "volume": 2455.0}, {"date": "2019-01-30", "close": 77.0385, "volume": 6289.0}, {"date": "2019-01-31", "close": 77.4585, "volume": 4116.0}, {"date": "2019-02-01", "close": 77.6384, "volume": 2413.0}, {"date": "2019-02-04", "close": 78.7184, "volume": 3056.0}, {"date": "2019-02-05", "close": 79.2584, "volume": 7158.0}, {"date": "2019-02-06", "close": 79.1384, "volume": 2211.0}, {"date": "2019-02-07", "close": 78.5984, "volume": 5222.0}, {"date": "2019-02-08", "close": 79.1384, "volume": 3332.0}, {"date": "2019-02-11", "close": 79.0784, "volume": 3339.0}, {"date": "2019-02-12", "close": 78.5984, "volume": 3667.0}, {"date": "2019-02-13", "close": 77.6984, "volume": 3767.0}, {"date": "2019-02-14", "close": 76.8585, "volume": 7732.0}, {"date": "2019-02-15", "close": 77.3985, "volume": 14417.0}, {"date": "2019-02-19", "close": 78.1784, "volume": 6235.0}, {"date": "2019-02-20", "close": 77.0385, "volume": 5449.0}, {"date": "2019-02-21", "close": 78.1784, "volume": 5575.0}, {"date": "2019-02-22", "close": 78.3584, "volume": 7272.0}, {"date": "2019-02-25", "close": 78.6584, "volume": 4578.0}, {"date": "2019-02-26", "close": 78.3584, "volume": 14360.0}, {"date": "2019-02-27", "close": 79.0184, "volume": 4937.0}, {"date": "2019-02-28", "close": 79.3784, "volume": 7181.0}, {"date": "2019-03-01", "close": 80.3384, "volume": 8060.0}, {"date": "2019-03-04", "close": 80.1584, "volume": 3493.0}, {"date": "2019-03-05", "close": 80.0384, "volume": 1875.0}, {"date": "2019-03-06", "close": 80.3384, "volume": 8856.0}, {"date": "2019-03-07", "close": 80.0984, "volume": 9320.0}, {"date": "2019-03-08", "close": 80.5184, "volume": 5585.0}, {"date": "2019-03-11", "close": 81.5984, "volume": 6439.0}, {"date": "2019-03-12", "close": 81.5384, "volume": 18230.0}, {"date": "2019-03-13", "close": 82.3784, "volume": 16700.0}, {"date": "2019-03-14", "close": 80.6984, "volume": 16445.0}, {"date": "2019-03-15", "close": 80.8184, "volume": 14867.0}, {"date": "2019-03-18", "close": 81.0584, "volume": 4166.0}, {"date": "2019-03-19", "close": 80.9984, "volume": 6876.0}, {"date": "2019-03-20", "close": 80.9984, "volume": 12767.0}, {"date": "2019-03-21", "close": 81.2984, "volume": 5396.0}, {"date": "2019-03-22", "close": 80.0984, "volume": 16715.0}, {"date": "2019-03-25", "close": 80.5784, "volume": 5788.0}, {"date": "2019-03-26", "close": 81.5384, "volume": 7974.0}, {"date": "2019-03-27", "close": 81.8384, "volume": 5143.0}, {"date": "2019-03-28", "close": 82.1984, "volume": 6057.0}, {"date": "2019-03-29", "close": 82.4384, "volume": 20665.0}, {"date": "2019-04-01", "close": 82.3784, "volume": 7056.0}, {"date": "2019-04-02", "close": 82.4384, "volume": 10264.0}, {"date": "2019-04-03", "close": 82.1984, "volume": 9719.0}, {"date": "2019-04-04", "close": 82.6183, "volume": 5407.0}, {"date": "2019-04-05", "close": 82.6783, "volume": 9080.0}, {"date": "2019-04-08", "close": 82.6183, "volume": 4149.0}, {"date": "2019-04-09", "close": 81.9584, "volume": 5505.0}, {"date": "2019-04-10", "close": 82.0784, "volume": 2869.0}, {"date": "2019-04-11", "close": 83.0383, "volume": 10809.0}, {"date": "2019-04-12", "close": 82.3184, "volume": 5719.0}, {"date": "2019-04-15", "close": 82.8583, "volume": 3861.0}, {"date": "2019-04-16", "close": 82.7983, "volume": 3605.0}, {"date": "2019-04-17", "close": 82.8583, "volume": 8330.0}, {"date": "2019-04-18", "close": 83.1583, "volume": 2879.0}, {"date": "2019-04-22", "close": 83.1583, "volume": 5141.0}, {"date": "2019-04-23", "close": 83.9983, "volume": 11890.0}, {"date": "2019-04-24", "close": 84.6583, "volume": 6031.0}, {"date": "2019-04-25", "close": 84.4783, "volume": 3350.0}, {"date": "2019-04-26", "close": 84.7783, "volume": 6175.0}, {"date": "2019-04-29", "close": 85.1383, "volume": 5809.0}, {"date": "2019-04-30", "close": 85.9183, "volume": 12339.0}, {"date": "2019-05-01", "close": 85.0783, "volume": 5072.0}, {"date": "2019-05-02", "close": 84.4183, "volume": 2060.0}, {"date": "2019-05-03", "close": 85.1983, "volume": 3823.0}, {"date": "2019-05-06", "close": 85.1983, "volume": 4641.0}, {"date": "2019-05-07", "close": 84.7783, "volume": 6764.0}, {"date": "2019-05-08", "close": 84.7183, "volume": 7193.0}, {"date": "2019-05-09", "close": 84.4783, "volume": 5054.0}, {"date": "2019-05-10", "close": 85.0783, "volume": 5041.0}, {"date": "2019-05-13", "close": 84.4183, "volume": 5183.0}, {"date": "2019-05-14", "close": 84.8983, "volume": 6040.0}, {"date": "2019-05-15", "close": 85.1383, "volume": 9949.0}, {"date": "2019-05-16", "close": 83.6983, "volume": 6211.0}, {"date": "2019-05-17", "close": 82.9183, "volume": 8801.0}, {"date": "2019-05-20", "close": 83.3983, "volume": 4112.0}, {"date": "2019-05-21", "close": 83.2783, "volume": 3770.0}, {"date": "2019-05-22", "close": 82.9783, "volume": 3926.0}, {"date": "2019-05-23", "close": 82.9183, "volume": 2894.0}, {"date": "2019-05-24", "close": 81.6584, "volume": 14241.0}, {"date": "2019-05-28", "close": 80.9384, "volume": 15156.0}, {"date": "2019-05-29", "close": 78.1784, "volume": 27500.0}, {"date": "2019-05-30", "close": 77.4585, "volume": 29975.0}, {"date": "2019-05-31", "close": 76.1985, "volume": 12525.0}, {"date": "2019-06-03", "close": 77.6984, "volume": 10926.0}, {"date": "2019-06-04", "close": 77.2785, "volume": 192216.0}, {"date": "2019-06-05", "close": 77.0985, "volume": 16961.0}, {"date": "2019-06-06", "close": 77.3385, "volume": 8428.0}, {"date": "2019-06-07", "close": 77.5784, "volume": 12610.0}, {"date": "2019-06-10", "close": 77.5184, "volume": 10136.0}, {"date": "2019-06-11", "close": 77.4585, "volume": 12940.0}, {"date": "2019-06-12", "close": 77.6984, "volume": 21188.0}, {"date": "2019-06-13", "close": 78.0584, "volume": 10257.0}, {"date": "2019-06-14", "close": 79.1984, "volume": 10506.0}, {"date": "2019-06-17", "close": 79.1984, "volume": 10064.0}, {"date": "2019-06-18", "close": 79.3784, "volume": 9132.0}, {"date": "2019-06-19", "close": 79.3184, "volume": 21831.0}, {"date": "2019-06-20", "close": 79.4984, "volume": 8534.0}, {"date": "2019-06-21", "close": 80.5184, "volume": 31589.0}, {"date": "2019-06-24", "close": 80.0984, "volume": 18779.0}, {"date": "2019-06-25", "close": 80.9984, "volume": 22889.0}, {"date": "2019-06-26", "close": 80.1584, "volume": 6131.0}, {"date": "2019-06-27", "close": 80.6984, "volume": 5736.0}, {"date": "2019-06-28", "close": 83.9983, "volume": 49099.0}, {"date": "2019-07-01", "close": 82.7983, "volume": 13206.0}, {"date": "2019-07-02", "close": 81.4184, "volume": 8278.0}, {"date": "2019-07-03", "close": 81.8384, "volume": 4059.0}, {"date": "2019-07-05", "close": 82.4984, "volume": 4901.0}, {"date": "2019-07-08", "close": 82.7983, "volume": 8705.0}, {"date": "2019-07-09", "close": 82.9783, "volume": 6654.0}, {"date": "2019-07-10", "close": 83.0983, "volume": 4699.0}, {"date": "2019-07-11", "close": 82.6183, "volume": 10344.0}, {"date": "2019-07-12", "close": 82.4984, "volume": 6277.0}, {"date": "2019-07-15", "close": 82.9183, "volume": 5497.0}, {"date": "2019-07-16", "close": 82.9183, "volume": 5309.0}, {"date": "2019-07-17", "close": 81.6584, "volume": 9637.0}, {"date": "2019-07-18", "close": 81.4784, "volume": 5036.0}, {"date": "2019-07-19", "close": 81.7184, "volume": 9055.0}, {"date": "2019-07-22", "close": 82.7983, "volume": 12737.0}, {"date": "2019-07-23", "close": 83.6383, "volume": 5662.0}, {"date": "2019-07-24", "close": 83.8183, "volume": 10140.0}, {"date": "2019-07-25", "close": 83.4583, "volume": 2530.0}, {"date": "2019-07-26", "close": 83.8783, "volume": 9338.0}, {"date": "2019-07-29", "close": 83.7583, "volume": 9339.0}, {"date": "2019-07-30", "close": 84.0583, "volume": 6762.0}, {"date": "2019-07-31", "close": 83.4583, "volume": 9019.0}, {"date": "2019-08-01", "close": 83.6383, "volume": 6205.0}, {"date": "2019-08-02", "close": 83.0383, "volume": 8707.0}, {"date": "2019-08-05", "close": 82.1384, "volume": 8939.0}, {"date": "2019-08-06", "close": 82.3784, "volume": 5008.0}, {"date": "2019-08-07", "close": 84.6583, "volume": 19873.0}, {"date": "2019-08-08", "close": 86.6983, "volume": 26471.0}, {"date": "2019-08-09", "close": 86.9383, "volume": 12459.0}, {"date": "2019-08-12", "close": 86.6983, "volume": 25499.0}, {"date": "2019-08-13", "close": 88.9182, "volume": 28894.0}, {"date": "2019-08-14", "close": 86.9383, "volume": 17958.0}, {"date": "2019-08-15", "close": 88.0182, "volume": 24339.0}, {"date": "2019-08-16", "close": 85.9783, "volume": 31411.0}, {"date": "2019-08-19", "close": 87.2983, "volume": 13522.0}, {"date": "2019-08-20", "close": 87.1183, "volume": 13042.0}, {"date": "2019-08-21", "close": 87.6582, "volume": 10740.0}, {"date": "2019-08-22", "close": 87.2383, "volume": 6952.0}, {"date": "2019-08-23", "close": 85.9183, "volume": 9034.0}, {"date": "2019-08-26", "close": 86.6983, "volume": 12013.0}, {"date": "2019-08-27", "close": 85.7983, "volume": 10100.0}, {"date": "2019-08-28", "close": 86.3383, "volume": 7385.0}, {"date": "2019-08-29", "close": 87.5982, "volume": 9974.0}, {"date": "2019-08-30", "close": 87.4783, "volume": 13537.0}, {"date": "2019-09-03", "close": 90.2382, "volume": 114440.0}, {"date": "2019-09-04", "close": 91.4382, "volume": 49765.0}, {"date": "2019-09-05", "close": 91.7982, "volume": 35931.0}, {"date": "2019-09-06", "close": 92.3982, "volume": 30468.0}, {"date": "2019-09-09", "close": 93.2381, "volume": 36315.0}, {"date": "2019-09-10", "close": 92.6981, "volume": 25999.0}, {"date": "2019-09-11", "close": 92.5181, "volume": 22634.0}, {"date": "2019-09-12", "close": 92.1582, "volume": 17660.0}, {"date": "2019-09-13", "close": 92.3982, "volume": 47519.0}, {"date": "2019-09-16", "close": 91.9782, "volume": 27749.0}, {"date": "2019-09-17", "close": 91.8582, "volume": 45436.0}, {"date": "2019-09-18", "close": 91.4982, "volume": 23040.0}, {"date": "2019-09-19", "close": 91.1382, "volume": 25816.0}, {"date": "2019-09-20", "close": 90.5982, "volume": 57543.0}, {"date": "2019-09-23", "close": 91.9182, "volume": 25735.0}, {"date": "2019-09-24", "close": 91.1982, "volume": 20698.0}, {"date": "2019-09-25", "close": 92.3982, "volume": 17914.0}, {"date": "2019-09-26", "close": 92.2182, "volume": 13382.0}, {"date": "2019-09-27", "close": 91.6782, "volume": 13393.0}, {"date": "2019-09-30", "close": 92.9981, "volume": 48355.0}, {"date": "2019-10-01", "close": 91.9182, "volume": 31451.0}, {"date": "2019-10-02", "close": 93.0581, "volume": 49482.0}, {"date": "2019-10-03", "close": 92.1582, "volume": 75286.0}, {"date": "2019-10-04", "close": 92.0982, "volume": 52848.0}, {"date": "2019-10-07", "close": 92.5181, "volume": 41150.0}, {"date": "2019-10-08", "close": 92.2782, "volume": 36472.0}, {"date": "2019-10-09", "close": 92.9981, "volume": 34188.0}, {"date": "2019-10-10", "close": 92.9981, "volume": 27370.0}, {"date": "2019-10-11", "close": 93.5381, "volume": 33457.0}, {"date": "2019-10-14", "close": 93.0581, "volume": 25602.0}, {"date": "2019-10-15", "close": 94.0181, "volume": 26405.0}, {"date": "2019-10-16", "close": 93.9581, "volume": 21555.0}, {"date": "2019-10-17", "close": 94.7381, "volume": 25316.0}, {"date": "2019-10-18", "close": 93.5981, "volume": 30354.0}, {"date": "2019-10-21", "close": 95.5181, "volume": 28064.0}, {"date": "2019-10-22", "close": 94.3781, "volume": 25834.0}, {"date": "2019-10-23", "close": 93.8981, "volume": 17837.0}, {"date": "2019-10-24", "close": 93.5981, "volume": 16399.0}, {"date": "2019-10-25", "close": 92.2182, "volume": 21893.0}, {"date": "2019-10-28", "close": 93.3581, "volume": 42254.0}, {"date": "2019-10-29", "close": 94.1381, "volume": 29975.0}, {"date": "2019-10-30", "close": 94.2581, "volume": 40561.0}, {"date": "2019-10-31", "close": 93.8981, "volume": 24257.0}, {"date": "2019-11-01", "close": 94.7381, "volume": 25732.0}, {"date": "2019-11-04", "close": 94.9181, "volume": 47237.0}, {"date": "2019-11-05", "close": 94.1981, "volume": 21297.0}, {"date": "2019-11-06", "close": 91.1382, "volume": 88105.0}, {"date": "2019-11-07", "close": 92.5781, "volume": 34852.0}, {"date": "2019-11-08", "close": 92.5181, "volume": 48679.0}, {"date": "2019-11-11", "close": 93.0581, "volume": 82281.0}, {"date": "2019-11-12", "close": 93.7781, "volume": 82803.0}, {"date": "2019-11-13", "close": 92.8181, "volume": 33146.0}, {"date": "2019-11-14", "close": 89.6382, "volume": 37392.0}, {"date": "2019-11-15", "close": 90.2382, "volume": 31810.0}, {"date": "2019-11-18", "close": 90.2382, "volume": 24385.0}, {"date": "2019-11-19", "close": 90.3582, "volume": 19625.0}, {"date": "2019-11-20", "close": 90.5382, "volume": 21709.0}, {"date": "2019-11-21", "close": 90.2982, "volume": 24022.0}, {"date": "2019-11-22", "close": 90.7182, "volume": 41083.0}, {"date": "2019-11-25", "close": 90.8982, "volume": 29767.0}, {"date": "2019-11-26", "close": 90.9582, "volume": 18967.0}, {"date": "2019-11-27", "close": 91.1982, "volume": 30789.0}, {"date": "2019-11-29", "close": 91.3782, "volume": 7532.0}, {"date": "2019-12-02", "close": 91.1382, "volume": 16035.0}, {"date": "2019-12-03", "close": 91.0782, "volume": 20404.0}, {"date": "2019-12-04", "close": 90.7182, "volume": 17597.0}, {"date": "2019-12-05", "close": 90.3582, "volume": 15513.0}, {"date": "2019-12-06", "close": 90.5982, "volume": 21068.0}, {"date": "2019-12-09", "close": 90.7782, "volume": 20413.0}, {"date": "2019-12-10", "close": 90.8982, "volume": 10675.0}, {"date": "2019-12-11", "close": 90.8382, "volume": 19705.0}, {"date": "2019-12-12", "close": 90.5382, "volume": 19938.0}, {"date": "2019-12-13", "close": 90.7182, "volume": 22476.0}, {"date": "2019-12-16", "close": 90.5982, "volume": 41067.0}, {"date": "2019-12-17", "close": 90.8982, "volume": 25451.0}, {"date": "2019-12-18", "close": 90.9582, "volume": 17819.0}, {"date": "2019-12-19", "close": 91.0182, "volume": 10381.0}, {"date": "2019-12-20", "close": 89.5782, "volume": 84002.0}, {"date": "2019-12-23", "close": 89.8182, "volume": 29950.0}, {"date": "2019-12-24", "close": 89.9382, "volume": 11410.0}, {"date": "2019-12-26", "close": 89.8782, "volume": 12851.0}, {"date": "2019-12-27", "close": 89.2182, "volume": 16472.0}, {"date": "2019-12-30", "close": 88.7982, "volume": 22090.0}, {"date": "2019-12-31", "close": 88.8582, "volume": 17201.0}, {"date": "2020-01-02", "close": 88.2582, "volume": 26825.0}, {"date": "2020-01-03", "close": 88.8582, "volume": 15624.0}, {"date": "2020-01-06", "close": 88.9782, "volume": 16567.0}, {"date": "2020-01-07", "close": 88.8582, "volume": 14554.0}, {"date": "2020-01-08", "close": 88.3782, "volume": 20683.0}, {"date": "2020-01-09", "close": 88.7982, "volume": 17322.0}, {"date": "2020-01-10", "close": 88.8582, "volume": 9755.0}, {"date": "2020-01-13", "close": 89.6982, "volume": 20596.0}, {"date": "2020-01-14", "close": 90.0582, "volume": 13742.0}, {"date": "2020-01-15", "close": 90.3582, "volume": 12980.0}, {"date": "2020-01-16", "close": 90.4782, "volume": 13119.0}, {"date": "2020-01-17", "close": 90.3582, "volume": 12443.0}, {"date": "2020-01-21", "close": 90.2982, "volume": 18091.0}, {"date": "2020-01-22", "close": 90.4182, "volume": 9309.0}, {"date": "2020-01-23", "close": 90.8382, "volume": 22668.0}, {"date": "2020-01-24", "close": 90.4782, "volume": 15824.0}, {"date": "2020-01-27", "close": 90.1182, "volume": 9932.0}, {"date": "2020-01-28", "close": 90.4782, "volume": 11706.0}, {"date": "2020-01-29", "close": 90.6582, "volume": 13978.0}, {"date": "2020-01-30", "close": 90.5982, "volume": 17954.0}, {"date": "2020-01-31", "close": 90.5382, "volume": 21136.0}, {"date": "2020-02-03", "close": 90.7182, "volume": 13485.0}, {"date": "2020-02-04", "close": 90.9582, "volume": 13629.0}, {"date": "2020-02-05", "close": 92.0382, "volume": 18344.0}, {"date": "2020-02-06", "close": 91.6182, "volume": 13140.0}, {"date": "2020-02-07", "close": 91.3182, "volume": 19970.0}, {"date": "2020-02-10", "close": 91.4382, "volume": 13060.0}, {"date": "2020-02-11", "close": 91.4382, "volume": 39583.0}, {"date": "2020-02-12", "close": 91.4982, "volume": 13346.0}, {"date": "2020-02-13", "close": 91.7382, "volume": 13635.0}, {"date": "2020-02-14", "close": 91.5582, "volume": 12848.0}, {"date": "2020-02-18", "close": 91.6182, "volume": 50035.0}, {"date": "2020-02-19", "close": 91.1382, "volume": 13326.0}, {"date": "2020-02-20", "close": 91.5582, "volume": 12299.0}, {"date": "2020-02-21", "close": 91.1382, "volume": 11182.0}, {"date": "2020-02-24", "close": 89.6982, "volume": 16050.0}, {"date": "2020-02-25", "close": 86.9983, "volume": 35938.0}, {"date": "2020-02-26", "close": 88.0782, "volume": 20080.0}, {"date": "2020-02-27", "close": 85.7983, "volume": 41464.0}, {"date": "2020-02-28", "close": 84.7783, "volume": 55036.0}, {"date": "2020-03-02", "close": 87.2383, "volume": 59793.0}, {"date": "2020-03-03", "close": 86.8183, "volume": 16828.0}, {"date": "2020-03-04", "close": 85.4983, "volume": 55901.0}, {"date": "2020-03-05", "close": 84.8983, "volume": 27949.0}, {"date": "2020-03-06", "close": 83.3983, "volume": 58426.0}, {"date": "2020-03-09", "close": 76.5585, "volume": 52665.0}, {"date": "2020-03-10", "close": 77.3385, "volume": 43362.0}, {"date": "2020-03-11", "close": 76.3785, "volume": 30517.0}, {"date": "2020-03-12", "close": 68.7586, "volume": 59626.0}, {"date": "2020-03-13", "close": 66.5387, "volume": 65036.0}, {"date": "2020-03-16", "close": 57.0589, "volume": 43390.0}, {"date": "2020-03-17", "close": 54.8389, "volume": 56844.0}, {"date": "2020-03-18", "close": 24.6595, "volume": 86846.0}, {"date": "2020-03-19", "close": 34.2593, "volume": 108167.0}, {"date": "2020-03-20", "close": 36.6593, "volume": 90907.0}, {"date": "2020-03-23", "close": 35.7593, "volume": 76169.0}, {"date": "2020-03-24", "close": 30.1194, "volume": 63310.0}, {"date": "2020-03-25", "close": 34.6193, "volume": 53854.0}, {"date": "2020-03-26", "close": 44.9991, "volume": 82110.0}, {"date": "2020-03-27", "close": 41.5192, "volume": 60293.0}, {"date": "2020-03-30", "close": 36.1193, "volume": 36505.0}, {"date": "2020-03-31", "close": 38.1592, "volume": 53383.0}, {"date": "2020-04-01", "close": 31.9194, "volume": 32590.0}, {"date": "2020-04-02", "close": 26.5795, "volume": 38516.0}, {"date": "2020-04-03", "close": 26.9395, "volume": 43315.0}, {"date": "2020-04-06", "close": 32.7593, "volume": 51179.0}, {"date": "2020-04-07", "close": 37.7992, "volume": 83757.0}, {"date": "2020-04-08", "close": 42.2992, "volume": 62436.0}, {"date": "2020-04-09", "close": 45.0591, "volume": 63505.0}, {"date": "2020-04-13", "close": 45.2991, "volume": 47688.0}, {"date": "2020-04-14", "close": 46.7991, "volume": 39967.0}, {"date": "2020-04-15", "close": 46.0191, "volume": 42884.0}, {"date": "2020-04-16", "close": 42.2392, "volume": 42258.0}, {"date": "2020-04-17", "close": 47.3391, "volume": 37948.0}, {"date": "2020-04-20", "close": 46.0791, "volume": 26767.0}, {"date": "2020-04-21", "close": 45.4191, "volume": 19189.0}, {"date": "2020-04-22", "close": 44.0391, "volume": 26273.0}, {"date": "2020-04-23", "close": 44.3391, "volume": 26590.0}, {"date": "2020-04-24", "close": 42.3592, "volume": 22899.0}, {"date": "2020-04-27", "close": 44.7591, "volume": 21364.0}, {"date": "2020-04-28", "close": 46.6791, "volume": 26262.0}, {"date": "2020-04-29", "close": 53.2789, "volume": 41352.0}, {"date": "2020-04-30", "close": 52.199, "volume": 30376.0}, {"date": "2020-05-01", "close": 50.219, "volume": 36584.0}, {"date": "2020-05-04", "close": 50.879, "volume": 23747.0}, {"date": "2020-05-05", "close": 50.999, "volume": 24578.0}, {"date": "2020-05-06", "close": 48.119, "volume": 48434.0}, {"date": "2020-05-07", "close": 50.699, "volume": 24782.0}, {"date": "2020-05-08", "close": 49.439, "volume": 29990.0}, {"date": "2020-05-11", "close": 46.7991, "volume": 50037.0}, {"date": "2020-05-12", "close": 46.7391, "volume": 29019.0}, {"date": "2020-05-13", "close": 43.7991, "volume": 26178.0}, {"date": "2020-05-14", "close": 44.0391, "volume": 42782.0}, {"date": "2020-05-15", "close": 43.9191, "volume": 19871.0}, {"date": "2020-05-18", "close": 46.1391, "volume": 46337.0}, {"date": "2020-05-19", "close": 46.2591, "volume": 22359.0}, {"date": "2020-05-20", "close": 48.599, "volume": 28477.0}, {"date": "2020-05-21", "close": 48.659, "volume": 28960.0}, {"date": "2020-05-22", "close": 48.779, "volume": 16272.0}, {"date": "2020-05-26", "close": 48.959, "volume": 21448.0}, {"date": "2020-05-27", "close": 50.519, "volume": 19340.0}, {"date": "2020-05-28", "close": 49.199, "volume": 21330.0}, {"date": "2020-05-29", "close": 49.199, "volume": 17196.0}, {"date": "2020-06-01", "close": 51.539, "volume": 25992.0}, {"date": "2020-06-02", "close": 52.199, "volume": 54547.0}, {"date": "2020-06-03", "close": 55.0189, "volume": 24595.0}, {"date": "2020-06-04", "close": 56.8189, "volume": 31595.0}, {"date": "2020-06-05", "close": 59.1588, "volume": 43789.0}, {"date": "2020-06-08", "close": 64.2587, "volume": 35534.0}, {"date": "2020-06-09", "close": 58.4388, "volume": 35396.0}, {"date": "2020-06-10", "close": 57.4789, "volume": 18457.0}, {"date": "2020-06-11", "close": 52.7389, "volume": 25144.0}, {"date": "2020-06-12", "close": 55.6189, "volume": 37554.0}, {"date": "2020-06-15", "close": 55.8589, "volume": 23697.0}, {"date": "2020-06-16", "close": 57.6588, "volume": 22641.0}, {"date": "2020-06-17", "close": 55.6189, "volume": 28605.0}, {"date": "2020-06-18", "close": 53.8789, "volume": 35436.0}, {"date": "2020-06-19", "close": 54.0589, "volume": 67840.0}, {"date": "2020-06-22", "close": 53.6989, "volume": 30328.0}, {"date": "2020-06-23", "close": 55.3789, "volume": 24483.0}, {"date": "2020-06-24", "close": 54.0589, "volume": 22381.0}, {"date": "2020-06-25", "close": 55.6189, "volume": 17298.0}, {"date": "2020-06-26", "close": 52.7989, "volume": 89644.0}, {"date": "2020-06-29", "close": 55.0189, "volume": 31545.0}, {"date": "2020-06-30", "close": 55.1989, "volume": 23742.0}, {"date": "2020-07-01", "close": 53.6989, "volume": 15772.0}, {"date": "2020-07-02", "close": 52.139, "volume": 21145.0}, {"date": "2020-07-06", "close": 53.5789, "volume": 25788.0}, {"date": "2020-07-07", "close": 50.939, "volume": 16997.0}, {"date": "2020-07-08", "close": 52.079, "volume": 20500.0}, {"date": "2020-07-09", "close": 48.359, "volume": 24298.0}, {"date": "2020-07-10", "close": 48.839, "volume": 25815.0}, {"date": "2020-07-13", "close": 47.999, "volume": 29384.0}, {"date": "2020-07-14", "close": 49.019, "volume": 17475.0}, {"date": "2020-07-15", "close": 52.199, "volume": 28338.0}, {"date": "2020-07-16", "close": 52.379, "volume": 13576.0}, {"date": "2020-07-17", "close": 52.079, "volume": 16116.0}, {"date": "2020-07-20", "close": 52.019, "volume": 14415.0}, {"date": "2020-07-21", "close": 54.0589, "volume": 19974.0}, {"date": "2020-07-22", "close": 54.5989, "volume": 16575.0}, {"date": "2020-07-23", "close": 53.3389, "volume": 11644.0}, {"date": "2020-07-24", "close": 52.079, "volume": 20429.0}, {"date": "2020-07-27", "close": 51.479, "volume": 11490.0}, {"date": "2020-07-28", "close": 50.939, "volume": 20677.0}, {"date": "2020-07-29", "close": 51.839, "volume": 9612.0}, {"date": "2020-07-30", "close": 51.359, "volume": 8596.0}, {"date": "2020-07-31", "close": 51.719, "volume": 16741.0}, {"date": "2020-08-03", "close": 52.319, "volume": 18539.0}, {"date": "2020-08-04", "close": 53.0389, "volume": 12676.0}, {"date": "2020-08-05", "close": 57.1189, "volume": 29383.0}, {"date": "2020-08-06", "close": 56.3989, "volume": 13732.0}, {"date": "2020-08-07", "close": 56.8789, "volume": 10273.0}, {"date": "2020-08-10", "close": 58.8588, "volume": 14782.0}, {"date": "2020-08-11", "close": 59.5788, "volume": 18513.0}, {"date": "2020-08-12", "close": 58.8588, "volume": 15144.0}, {"date": "2020-08-13", "close": 57.2989, "volume": 19531.0}, {"date": "2020-08-14", "close": 57.8388, "volume": 9240.0}, {"date": "2020-08-17", "close": 57.4189, "volume": 9693.0}, {"date": "2020-08-18", "close": 56.2189, "volume": 14543.0}, {"date": "2020-08-19", "close": 56.3989, "volume": 12359.0}, {"date": "2020-08-20", "close": 56.2789, "volume": 12886.0}, {"date": "2020-08-21", "close": 58.5588, "volume": 34889.0}, {"date": "2020-08-24", "close": 59.5188, "volume": 14359.0}, {"date": "2020-08-25", "close": 59.3388, "volume": 9656.0}, {"date": "2020-08-26", "close": 56.0389, "volume": 17516.0}, {"date": "2020-08-27", "close": 55.8589, "volume": 11481.0}, {"date": "2020-08-28", "close": 56.1589, "volume": 8585.0}, {"date": "2020-08-31", "close": 54.7189, "volume": 18651.0}, {"date": "2020-09-01", "close": 55.3189, "volume": 9643.0}, {"date": "2020-09-02", "close": 55.1989, "volume": 8644.0}, {"date": "2020-09-03", "close": 53.1589, "volume": 14720.0}, {"date": "2020-09-04", "close": 54.4189, "volume": 18133.0}, {"date": "2020-09-08", "close": 55.7389, "volume": 13162.0}, {"date": "2020-09-09", "close": 56.0389, "volume": 13553.0}, {"date": "2020-09-10", "close": 55.0789, "volume": 8423.0}, {"date": "2020-09-11", "close": 55.1389, "volume": 9196.0}, {"date": "2020-09-14", "close": 56.2189, "volume": 9177.0}, {"date": "2020-09-15", "close": 56.2189, "volume": 9149.0}, {"date": "2020-09-16", "close": 57.8388, "volume": 10555.0}, {"date": "2020-09-17", "close": 58.0788, "volume": 7374.0}, {"date": "2020-09-18", "close": 58.3788, "volume": 20879.0}, {"date": "2020-09-21", "close": 56.2189, "volume": 15541.0}, {"date": "2020-09-22", "close": 56.9389, "volume": 8029.0}, {"date": "2020-09-23", "close": 53.6989, "volume": 25735.0}, {"date": "2020-09-24", "close": 55.1989, "volume": 14145.0}, {"date": "2020-09-25", "close": 55.9189, "volume": 6633.0}, {"date": "2020-09-28", "close": 50.759, "volume": 174072.0}, {"date": "2020-09-29", "close": 49.859, "volume": 219276.0}, {"date": "2020-09-30", "close": 49.739, "volume": 149518.0}, {"date": "2020-10-01", "close": 52.139, "volume": 24630.0}, {"date": "2020-10-02", "close": 52.319, "volume": 20725.0}, {"date": "2020-10-05", "close": 50.399, "volume": 46606.0}, {"date": "2020-10-06", "close": 50.519, "volume": 18721.0}, {"date": "2020-10-07", "close": 51.299, "volume": 34468.0}, {"date": "2020-10-08", "close": 52.139, "volume": 15447.0}, {"date": "2020-10-09", "close": 51.779, "volume": 20002.0}, {"date": "2020-10-12", "close": 51.059, "volume": 16247.0}, {"date": "2020-10-13", "close": 51.179, "volume": 15122.0}, {"date": "2020-10-14", "close": 49.799, "volume": 22339.0}, {"date": "2020-10-15", "close": 50.339, "volume": 16110.0}, {"date": "2020-10-16", "close": 49.679, "volume": 8154.0}, {"date": "2020-10-19", "close": 48.539, "volume": 10746.0}, {"date": "2020-10-20", "close": 48.959, "volume": 8246.0}, {"date": "2020-10-21", "close": 48.299, "volume": 10207.0}, {"date": "2020-10-22", "close": 47.879, "volume": 19241.0}, {"date": "2020-10-23", "close": 48.959, "volume": 18153.0}, {"date": "2020-10-26", "close": 47.879, "volume": 16639.0}, {"date": "2020-10-27", "close": 47.519, "volume": 16664.0}, {"date": "2020-10-28", "close": 46.8591, "volume": 21380.0}, {"date": "2020-10-29", "close": 46.1391, "volume": 13573.0}, {"date": "2020-10-30", "close": 46.0791, "volume": 15327.0}, {"date": "2020-11-02", "close": 47.1591, "volume": 13826.0}, {"date": "2020-11-03", "close": 48.179, "volume": 11180.0}, {"date": "2020-11-04", "close": 47.4591, "volume": 10364.0}, {"date": "2020-11-05", "close": 47.819, "volume": 20523.0}, {"date": "2020-11-06", "close": 49.319, "volume": 36299.0}, {"date": "2020-11-09", "close": 53.3389, "volume": 32802.0}, {"date": "2020-11-10", "close": 56.9389, "volume": 24676.0}, {"date": "2020-11-11", "close": 56.6389, "volume": 25999.0}, {"date": "2020-11-12", "close": 55.7989, "volume": 20837.0}, {"date": "2020-11-13", "close": 57.5388, "volume": 10155.0}, {"date": "2020-11-16", "close": 59.0388, "volume": 12101.0}, {"date": "2020-11-17", "close": 59.0988, "volume": 9493.0}, {"date": "2020-11-18", "close": 58.4388, "volume": 12600.0}, {"date": "2020-11-19", "close": 58.6788, "volume": 12586.0}, {"date": "2020-11-20", "close": 58.7988, "volume": 10794.0}, {"date": "2020-11-23", "close": 58.7388, "volume": 14576.0}, {"date": "2020-11-24", "close": 61.7388, "volume": 16176.0}, {"date": "2020-11-25", "close": 61.1388, "volume": 10881.0}, {"date": "2020-11-27", "close": 61.5588, "volume": 6977.0}, {"date": "2020-11-30", "close": 59.5188, "volume": 15207.0}, {"date": "2020-12-01", "close": 59.6388, "volume": 14634.0}, {"date": "2020-12-02", "close": 60.2988, "volume": 4647.0}, {"date": "2020-12-03", "close": 60.5988, "volume": 6366.0}, {"date": "2020-12-04", "close": 63.2987, "volume": 9531.0}, {"date": "2020-12-07", "close": 62.6987, "volume": 7380.0}, {"date": "2020-12-08", "close": 63.4787, "volume": 8365.0}, {"date": "2020-12-09", "close": 64.2587, "volume": 11656.0}, {"date": "2020-12-10", "close": 63.2987, "volume": 9145.0}, {"date": "2020-12-11", "close": 62.7587, "volume": 9634.0}, {"date": "2020-12-14", "close": 62.2188, "volume": 10967.0}, {"date": "2020-12-15", "close": 63.4787, "volume": 7962.0}, {"date": "2020-12-16", "close": 62.4588, "volume": 14642.0}, {"date": "2020-12-17", "close": 63.6587, "volume": 16913.0}, {"date": "2020-12-18", "close": 60.8988, "volume": 31087.0}, {"date": "2020-12-21", "close": 61.5588, "volume": 15644.0}, {"date": "2020-12-22", "close": 61.8588, "volume": 14246.0}, {"date": "2020-12-23", "close": 62.4588, "volume": 8374.0}, {"date": "2020-12-24", "close": 62.1588, "volume": 1942.0}, {"date": "2020-12-28", "close": 61.5588, "volume": 11133.0}, {"date": "2020-12-29", "close": 61.6188, "volume": 17822.0}, {"date": "2020-12-30", "close": 62.3988, "volume": 15358.0}, {"date": "2020-12-31", "close": 62.7587, "volume": 19024.0}, {"date": "2021-01-04", "close": 61.6188, "volume": 19870.0}, {"date": "2021-01-05", "close": 61.0188, "volume": 11987.0}, {"date": "2021-01-06", "close": 63.8987, "volume": 15713.0}, {"date": "2021-01-07", "close": 63.3587, "volume": 7580.0}, {"date": "2021-01-08", "close": 63.1787, "volume": 4367.0}, {"date": "2021-01-11", "close": 62.8787, "volume": 6092.0}, {"date": "2021-01-12", "close": 63.3587, "volume": 11552.0}, {"date": "2021-01-13", "close": 63.0587, "volume": 5655.0}, {"date": "2021-01-14", "close": 64.6787, "volume": 9972.0}, {"date": "2021-01-15", "close": 63.4787, "volume": 7574.0}, {"date": "2021-01-19", "close": 62.6387, "volume": 18336.0}, {"date": "2021-01-20", "close": 63.2987, "volume": 7799.0}, {"date": "2021-01-21", "close": 63.7787, "volume": 9077.0}, {"date": "2021-01-22", "close": 64.4387, "volume": 9139.0}, {"date": "2021-01-25", "close": 63.2387, "volume": 8508.0}, {"date": "2021-01-26", "close": 62.5187, "volume": 8572.0}, {"date": "2021-01-27", "close": 60.8988, "volume": 17660.0}, {"date": "2021-01-28", "close": 61.1988, "volume": 16083.0}, {"date": "2021-01-29", "close": 59.0988, "volume": 12286.0}, {"date": "2021-02-01", "close": 59.7588, "volume": 12549.0}, {"date": "2021-02-02", "close": 60.3588, "volume": 9638.0}, {"date": "2021-02-03", "close": 61.6788, "volume": 13219.0}, {"date": "2021-02-04", "close": 62.5787, "volume": 6220.0}, {"date": "2021-02-05", "close": 62.5187, "volume": 6462.0}, {"date": "2021-02-08", "close": 63.9587, "volume": 10234.0}, {"date": "2021-02-09", "close": 63.1787, "volume": 6474.0}, {"date": "2021-02-10", "close": 63.5387, "volume": 5479.0}, {"date": "2021-02-11", "close": 64.0787, "volume": 8250.0}, {"date": "2021-02-12", "close": 64.7987, "volume": 6228.0}, {"date": "2021-02-16", "close": 65.2787, "volume": 8470.0}, {"date": "2021-02-17", "close": 63.5987, "volume": 9012.0}, {"date": "2021-02-18", "close": 61.9788, "volume": 11431.0}, {"date": "2021-02-19", "close": 62.3988, "volume": 9050.0}, {"date": "2021-02-22", "close": 65.0387, "volume": 13023.0}, {"date": "2021-02-23", "close": 64.1387, "volume": 7086.0}, {"date": "2021-02-24", "close": 66.9587, "volume": 12700.0}, {"date": "2021-02-25", "close": 66.5987, "volume": 25611.0}, {"date": "2021-02-26", "close": 67.4986, "volume": 11351.0}, {"date": "2021-03-01", "close": 69.2986, "volume": 14752.0}, {"date": "2021-03-02", "close": 69.2986, "volume": 4635.0}, {"date": "2021-03-03", "close": 69.5986, "volume": 8612.0}, {"date": "2021-03-04", "close": 68.2186, "volume": 15364.0}, {"date": "2021-03-05", "close": 70.7986, "volume": 21821.0}, {"date": "2021-03-08", "close": 71.9986, "volume": 17308.0}, {"date": "2021-03-09", "close": 71.6386, "volume": 16427.0}, {"date": "2021-03-10", "close": 72.8985, "volume": 20412.0}, {"date": "2021-03-11", "close": 74.5785, "volume": 10852.0}, {"date": "2021-03-12", "close": 75.8985, "volume": 14994.0}, {"date": "2021-03-15", "close": 77.6384, "volume": 12765.0}, {"date": "2021-03-16", "close": 76.3185, "volume": 12628.0}, {"date": "2021-03-17", "close": 75.7185, "volume": 11008.0}, {"date": "2021-03-18", "close": 75.3585, "volume": 34203.0}, {"date": "2021-03-19", "close": 74.2185, "volume": 35893.0}, {"date": "2021-03-22", "close": 73.3185, "volume": 10303.0}, {"date": "2021-03-23", "close": 69.5386, "volume": 43638.0}, {"date": "2021-03-24", "close": 66.4787, "volume": 48491.0}, {"date": "2021-03-25", "close": 67.7986, "volume": 40204.0}, {"date": "2021-03-26", "close": 68.7586, "volume": 19479.0}, {"date": "2021-03-29", "close": 67.1387, "volume": 14506.0}, {"date": "2021-03-30", "close": 68.0986, "volume": 17381.0}, {"date": "2021-03-31", "close": 65.3987, "volume": 76424.0}, {"date": "2021-04-01", "close": 68.5786, "volume": 22472.0}, {"date": "2021-04-05", "close": 68.4586, "volume": 17813.0}, {"date": "2021-04-06", "close": 68.1586, "volume": 15145.0}, {"date": "2021-04-07", "close": 68.2786, "volume": 13609.0}, {"date": "2021-04-08", "close": 68.9386, "volume": 20318.0}, {"date": "2021-04-09", "close": 68.4586, "volume": 12867.0}, {"date": "2021-04-12", "close": 68.9986, "volume": 9448.0}, {"date": "2021-04-13", "close": 69.1186, "volume": 10720.0}, {"date": "2021-04-14", "close": 68.8786, "volume": 14902.0}, {"date": "2021-04-15", "close": 68.9386, "volume": 12064.0}, {"date": "2021-04-16", "close": 68.9986, "volume": 13480.0}, {"date": "2021-04-19", "close": 68.0386, "volume": 35698.0}, {"date": "2021-04-20", "close": 68.5186, "volume": 26422.0}, {"date": "2021-04-21", "close": 70.6786, "volume": 21972.0}, {"date": "2021-04-22", "close": 71.7586, "volume": 31856.0}, {"date": "2021-04-23", "close": 72.5385, "volume": 27840.0}, {"date": "2021-04-26", "close": 72.8985, "volume": 14666.0}, {"date": "2021-04-27", "close": 72.7785, "volume": 12681.0}, {"date": "2021-04-28", "close": 73.7985, "volume": 18938.0}, {"date": "2021-04-29", "close": 73.5585, "volume": 11324.0}, {"date": "2021-04-30", "close": 73.2585, "volume": 11311.0}, {"date": "2021-05-03", "close": 73.6785, "volume": 13953.0}, {"date": "2021-05-04", "close": 72.4786, "volume": 14966.0}, {"date": "2021-05-05", "close": 73.4385, "volume": 12962.0}, {"date": "2021-05-06", "close": 73.7985, "volume": 14311.0}, {"date": "2021-05-07", "close": 75.5385, "volume": 21133.0}, {"date": "2021-05-10", "close": 75.5985, "volume": 19039.0}, {"date": "2021-05-11", "close": 74.4585, "volume": 18928.0}, {"date": "2021-05-12", "close": 71.5786, "volume": 17476.0}, {"date": "2021-05-13", "close": 73.2585, "volume": 9497.0}, {"date": "2021-05-14", "close": 74.5785, "volume": 12501.0}, {"date": "2021-05-17", "close": 75.4185, "volume": 12393.0}, {"date": "2021-05-18", "close": 75.2385, "volume": 15523.0}, {"date": "2021-05-19", "close": 74.2785, "volume": 10833.0}, {"date": "2021-05-20", "close": 74.3385, "volume": 6169.0}, {"date": "2021-05-21", "close": 74.5785, "volume": 23128.0}, {"date": "2021-05-24", "close": 76.1985, "volume": 11208.0}, {"date": "2021-05-25", "close": 75.2385, "volume": 15966.0}, {"date": "2021-05-26", "close": 76.1985, "volume": 6055.0}, {"date": "2021-05-27", "close": 75.5985, "volume": 9610.0}, {"date": "2021-05-28", "close": 75.5985, "volume": 10447.0}, {"date": "2021-06-01", "close": 75.6585, "volume": 16213.0}, {"date": "2021-06-02", "close": 75.5985, "volume": 7062.0}, {"date": "2021-06-03", "close": 75.5985, "volume": 4447.0}, {"date": "2021-06-04", "close": 76.0785, "volume": 9717.0}, {"date": "2021-06-07", "close": 76.3785, "volume": 11278.0}, {"date": "2021-06-08", "close": 77.9384, "volume": 20157.0}, {"date": "2021-06-09", "close": 78.4184, "volume": 14505.0}, {"date": "2021-06-10", "close": 76.9785, "volume": 9602.0}, {"date": "2021-06-11", "close": 76.8585, "volume": 6883.0}, {"date": "2021-06-14", "close": 75.9585, "volume": 8179.0}, {"date": "2021-06-15", "close": 75.0585, "volume": 6598.0}, {"date": "2021-06-16", "close": 75.4785, "volume": 7554.0}, {"date": "2021-06-17", "close": 73.9785, "volume": 9552.0}, {"date": "2021-06-18", "close": 74.0985, "volume": 27665.0}, {"date": "2021-06-21", "close": 76.4985, "volume": 13322.0}, {"date": "2021-06-22", "close": 76.7985, "volume": 7004.0}, {"date": "2021-06-23", "close": 76.7985, "volume": 12268.0}, {"date": "2021-06-24", "close": 77.0985, "volume": 9819.0}, {"date": "2021-06-25", "close": 75.0585, "volume": 35492.0}, {"date": "2021-06-28", "close": 75.0585, "volume": 7808.0}, {"date": "2021-06-29", "close": 75.3585, "volume": 10310.0}, {"date": "2021-06-30", "close": 77.8784, "volume": 21876.0}, {"date": "2021-07-01", "close": 78.7784, "volume": 12189.0}, {"date": "2021-07-02", "close": 78.7784, "volume": 9859.0}, {"date": "2021-07-06", "close": 78.1784, "volume": 8632.0}, {"date": "2021-07-07", "close": 77.6384, "volume": 6627.0}, {"date": "2021-07-08", "close": 76.0785, "volume": 9773.0}, {"date": "2021-07-09", "close": 77.6984, "volume": 8359.0}, {"date": "2021-07-12", "close": 78.5984, "volume": 5072.0}, {"date": "2021-07-13", "close": 76.4985, "volume": 5142.0}, {"date": "2021-07-14", "close": 76.4385, "volume": 9462.0}, {"date": "2021-07-15", "close": 78.5384, "volume": 12903.0}, {"date": "2021-07-16", "close": 78.9584, "volume": 11984.0}, {"date": "2021-07-19", "close": 76.8585, "volume": 16523.0}, {"date": "2021-07-20", "close": 78.4184, "volume": 16733.0}, {"date": "2021-07-21", "close": 79.3784, "volume": 7973.0}, {"date": "2021-07-22", "close": 77.5784, "volume": 6042.0}, {"date": "2021-07-23", "close": 77.5784, "volume": 5390.0}, {"date": "2021-07-26", "close": 78.5984, "volume": 5004.0}, {"date": "2021-07-27", "close": 77.9984, "volume": 6191.0}, {"date": "2021-07-28", "close": 78.2384, "volume": 8347.0}, {"date": "2021-07-29", "close": 78.2984, "volume": 7854.0}, {"date": "2021-07-30", "close": 76.0785, "volume": 26971.0}, {"date": "2021-08-02", "close": 76.7385, "volume": 10280.0}, {"date": "2021-08-03", "close": 76.2585, "volume": 6952.0}, {"date": "2021-08-04", "close": 76.0785, "volume": 7207.0}, {"date": "2021-08-05", "close": 78.2984, "volume": 5877.0}, {"date": "2021-08-06", "close": 82.4384, "volume": 22390.0}, {"date": "2021-08-09", "close": 82.8583, "volume": 16659.0}, {"date": "2021-08-10", "close": 83.9383, "volume": 11118.0}, {"date": "2021-08-11", "close": 83.4583, "volume": 15517.0}, {"date": "2021-08-12", "close": 84.9583, "volume": 16542.0}, {"date": "2021-08-13", "close": 83.6983, "volume": 9075.0}, {"date": "2021-08-16", "close": 82.1384, "volume": 11656.0}, {"date": "2021-08-17", "close": 82.4984, "volume": 7614.0}, {"date": "2021-08-18", "close": 82.1384, "volume": 9701.0}, {"date": "2021-08-19", "close": 82.2584, "volume": 10564.0}, {"date": "2021-08-20", "close": 81.1784, "volume": 41540.0}, {"date": "2021-08-23", "close": 80.9384, "volume": 13083.0}, {"date": "2021-08-24", "close": 80.9984, "volume": 22777.0}, {"date": "2021-08-25", "close": 80.8784, "volume": 15295.0}, {"date": "2021-08-26", "close": 81.8384, "volume": 18828.0}, {"date": "2021-08-27", "close": 83.3383, "volume": 16949.0}, {"date": "2021-08-30", "close": 83.2183, "volume": 9107.0}, {"date": "2021-08-31", "close": 84.7783, "volume": 12336.0}, {"date": "2021-09-01", "close": 84.7183, "volume": 12346.0}, {"date": "2021-09-02", "close": 83.6983, "volume": 5867.0}, {"date": "2021-09-03", "close": 83.3383, "volume": 9041.0}, {"date": "2021-09-07", "close": 81.2384, "volume": 15010.0}, {"date": "2021-09-08", "close": 83.2183, "volume": 14134.0}, {"date": "2021-09-09", "close": 82.2584, "volume": 9750.0}, {"date": "2021-09-10", "close": 81.8384, "volume": 8665.0}, {"date": "2021-09-13", "close": 81.8984, "volume": 7922.0}, {"date": "2021-09-14", "close": 81.4184, "volume": 6527.0}, {"date": "2021-09-15", "close": 81.8384, "volume": 6316.0}, {"date": "2021-09-16", "close": 81.4784, "volume": 4906.0}, {"date": "2021-09-17", "close": 81.2984, "volume": 65646.0}, {"date": "2021-09-20", "close": 79.8584, "volume": 12530.0}, {"date": "2021-09-21", "close": 79.9784, "volume": 10386.0}, {"date": "2021-09-22", "close": 79.6184, "volume": 10873.0}, {"date": "2021-09-23", "close": 81.1184, "volume": 8418.0}, {"date": "2021-09-24", "close": 80.9384, "volume": 6420.0}, {"date": "2021-09-27", "close": 80.5784, "volume": 18088.0}, {"date": "2021-09-28", "close": 80.8784, "volume": 6205.0}, {"date": "2021-09-29", "close": 81.0584, "volume": 4137.0}, {"date": "2021-09-30", "close": 80.9384, "volume": 13368.0}, {"date": "2021-10-01", "close": 82.2584, "volume": 13117.0}, {"date": "2021-10-04", "close": 83.2183, "volume": 6915.0}, {"date": "2021-10-05", "close": 83.3383, "volume": 5035.0}, {"date": "2021-10-06", "close": 83.3383, "volume": 4776.0}, {"date": "2021-10-07", "close": 83.8183, "volume": 18303.0}, {"date": "2021-10-08", "close": 84.3583, "volume": 10991.0}, {"date": "2021-10-11", "close": 84.2383, "volume": 4893.0}, {"date": "2021-10-12", "close": 84.3583, "volume": 6613.0}, {"date": "2021-10-13", "close": 84.4183, "volume": 2911.0}, {"date": "2021-10-14", "close": 84.6583, "volume": 7797.0}, {"date": "2021-10-15", "close": 84.1183, "volume": 9634.0}, {"date": "2021-10-18", "close": 84.7183, "volume": 8641.0}, {"date": "2021-10-19", "close": 84.2383, "volume": 4848.0}, {"date": "2021-10-20", "close": 84.7183, "volume": 9493.0}, {"date": "2021-10-21", "close": 85.9183, "volume": 9928.0}, {"date": "2021-10-22", "close": 86.0983, "volume": 8160.0}, {"date": "2021-10-25", "close": 86.9383, "volume": 8800.0}, {"date": "2021-10-26", "close": 85.9783, "volume": 5355.0}, {"date": "2021-10-27", "close": 85.3183, "volume": 5689.0}, {"date": "2021-10-28", "close": 85.0183, "volume": 4300.0}, {"date": "2021-10-29", "close": 84.9583, "volume": 6998.0}, {"date": "2021-11-01", "close": 85.7383, "volume": 6447.0}, {"date": "2021-11-02", "close": 84.4183, "volume": 6206.0}, {"date": "2021-11-03", "close": 85.8583, "volume": 7865.0}, {"date": "2021-11-04", "close": 86.0983, "volume": 11276.0}, {"date": "2021-11-05", "close": 88.0182, "volume": 15764.0}, {"date": "2021-11-08", "close": 87.1783, "volume": 12911.0}, {"date": "2021-11-09", "close": 86.2783, "volume": 23910.0}, {"date": "2021-11-10", "close": 87.5982, "volume": 7637.0}, {"date": "2021-11-11", "close": 86.8783, "volume": 11075.0}, {"date": "2021-11-12", "close": 83.9383, "volume": 8020.0}, {"date": "2021-11-15", "close": 83.9383, "volume": 14519.0}, {"date": "2021-11-16", "close": 82.4984, "volume": 10342.0}, {"date": "2021-11-17", "close": 82.2584, "volume": 8304.0}, {"date": "2021-11-18", "close": 81.1784, "volume": 13290.0}, {"date": "2021-11-19", "close": 81.2984, "volume": 9528.0}, {"date": "2021-11-22", "close": 82.1984, "volume": 8571.0}, {"date": "2021-11-23", "close": 81.4784, "volume": 8254.0}, {"date": "2021-11-24", "close": 81.1784, "volume": 6812.0}, {"date": "2021-11-26", "close": 78.1184, "volume": 15873.0}, {"date": "2021-11-29", "close": 77.9984, "volume": 12847.0}, {"date": "2021-11-30", "close": 75.8385, "volume": 20765.0}, {"date": "2021-12-01", "close": 75.3585, "volume": 14075.0}, {"date": "2021-12-02", "close": 76.6785, "volume": 8099.0}, {"date": "2021-12-03", "close": 75.4785, "volume": 4983.0}, {"date": "2021-12-06", "close": 77.6384, "volume": 6704.0}, {"date": "2021-12-07", "close": 77.5784, "volume": 6776.0}, {"date": "2021-12-08", "close": 77.3985, "volume": 3769.0}, {"date": "2021-12-09", "close": 77.0985, "volume": 5135.0}, {"date": "2021-12-10", "close": 76.0785, "volume": 11020.0}, {"date": "2021-12-13", "close": 78.0584, "volume": 30505.0}, {"date": "2021-12-14", "close": 77.6984, "volume": 15687.0}, {"date": "2021-12-15", "close": 79.1984, "volume": 35553.0}, {"date": "2021-12-16", "close": 77.3385, "volume": 18063.0}, {"date": "2021-12-17", "close": 76.8585, "volume": 32310.0}, {"date": "2021-12-20", "close": 75.5985, "volume": 20095.0}, {"date": "2021-12-21", "close": 76.6185, "volume": 17682.0}, {"date": "2021-12-22", "close": 76.9185, "volume": 13961.0}, {"date": "2021-12-23", "close": 78.1184, "volume": 6303.0}, {"date": "2021-12-27", "close": 78.5384, "volume": 6166.0}, {"date": "2021-12-28", "close": 77.9984, "volume": 5000.0}, {"date": "2021-12-29", "close": 77.1585, "volume": 7153.0}, {"date": "2021-12-30", "close": 77.8784, "volume": 11811.0}, {"date": "2021-12-31", "close": 78.9584, "volume": 6995.0}, {"date": "2022-01-03", "close": 80.0384, "volume": 16460.0}, {"date": "2022-01-04", "close": 80.9984, "volume": 12625.0}, {"date": "2022-01-05", "close": 80.2784, "volume": 17051.0}, {"date": "2022-01-06", "close": 79.4984, "volume": 11366.0}, {"date": "2022-01-07", "close": 79.7384, "volume": 10508.0}, {"date": "2022-01-10", "close": 79.8584, "volume": 9895.0}, {"date": "2022-01-11", "close": 79.6784, "volume": 8330.0}, {"date": "2022-01-12", "close": 78.6584, "volume": 31694.0}, {"date": "2022-01-13", "close": 79.7384, "volume": 7213.0}, {"date": "2022-01-14", "close": 79.6184, "volume": 6274.0}, {"date": "2022-01-18", "close": 77.9984, "volume": 10988.0}, {"date": "2022-01-19", "close": 76.7985, "volume": 7231.0}, {"date": "2022-01-20", "close": 76.3185, "volume": 15787.0}, {"date": "2022-01-21", "close": 75.6585, "volume": 15196.0}, {"date": "2022-01-24", "close": 75.1785, "volume": 15637.0}, {"date": "2022-01-25", "close": 77.0985, "volume": 11868.0}, {"date": "2022-01-26", "close": 76.7985, "volume": 15523.0}, {"date": "2022-01-27", "close": 76.3185, "volume": 8504.0}, {"date": "2022-01-28", "close": 77.1585, "volume": 11725.0}, {"date": "2022-01-31", "close": 78.2384, "volume": 11047.0}, {"date": "2022-02-01", "close": 77.2785, "volume": 8625.0}, {"date": "2022-02-02", "close": 76.3185, "volume": 8466.0}, {"date": "2022-02-03", "close": 76.3185, "volume": 9554.0}, {"date": "2022-02-04", "close": 75.3585, "volume": 15403.0}, {"date": "2022-02-07", "close": 75.1785, "volume": 10459.0}, {"date": "2022-02-08", "close": 75.4185, "volume": 8823.0}, {"date": "2022-02-09", "close": 74.3985, "volume": 9716.0}, {"date": "2022-02-10", "close": 74.0985, "volume": 12023.0}, {"date": "2022-02-11", "close": 73.8585, "volume": 7597.0}, {"date": "2022-02-14", "close": 73.9785, "volume": 8377.0}, {"date": "2022-02-15", "close": 74.2785, "volume": 6169.0}, {"date": "2022-02-16", "close": 74.6385, "volume": 3906.0}, {"date": "2022-02-17", "close": 73.6785, "volume": 14883.0}, {"date": "2022-02-18", "close": 73.7385, "volume": 9474.0}, {"date": "2022-02-22", "close": 71.9386, "volume": 15894.0}, {"date": "2022-02-23", "close": 69.0586, "volume": 19863.0}, {"date": "2022-02-24", "close": 69.1186, "volume": 17535.0}, {"date": "2022-02-25", "close": 69.8986, "volume": 9029.0}, {"date": "2022-02-28", "close": 68.3386, "volume": 13061.0}, {"date": "2022-03-01", "close": 68.6386, "volume": 15702.0}, {"date": "2022-03-02", "close": 69.7786, "volume": 7027.0}, {"date": "2022-03-03", "close": 69.9586, "volume": 17392.0}, {"date": "2022-03-04", "close": 67.2587, "volume": 15411.0}, {"date": "2022-03-07", "close": 66.1187, "volume": 18872.0}, {"date": "2022-03-08", "close": 66.5387, "volume": 23265.0}, {"date": "2022-03-09", "close": 69.7186, "volume": 22199.0}, {"date": "2022-03-10", "close": 68.4586, "volume": 11229.0}, {"date": "2022-03-11", "close": 68.0386, "volume": 15413.0}, {"date": "2022-03-14", "close": 66.6587, "volume": 18474.0}, {"date": "2022-03-15", "close": 67.4986, "volume": 12585.0}, {"date": "2022-03-16", "close": 68.8786, "volume": 20560.0}, {"date": "2022-03-17", "close": 66.9587, "volume": 14342.0}, {"date": "2022-03-18", "close": 66.5987, "volume": 24144.0}, {"date": "2022-03-21", "close": 66.1787, "volume": 16380.0}, {"date": "2022-03-22", "close": 65.6387, "volume": 12787.0}, {"date": "2022-03-23", "close": 65.5787, "volume": 28507.0}, {"date": "2022-03-24", "close": 65.4587, "volume": 9025.0}, {"date": "2022-03-25", "close": 65.6987, "volume": 11638.0}, {"date": "2022-03-28", "close": 66.2387, "volume": 17499.0}, {"date": "2022-03-29", "close": 68.6386, "volume": 17235.0}, {"date": "2022-03-30", "close": 67.2587, "volume": 17915.0}, {"date": "2022-03-31", "close": 70.3786, "volume": 47904.0}, {"date": "2022-04-01", "close": 69.2386, "volume": 22159.0}, {"date": "2022-04-04", "close": 67.7386, "volume": 12987.0}, {"date": "2022-04-05", "close": 66.1187, "volume": 14495.0}, {"date": "2022-04-06", "close": 64.8587, "volume": 17132.0}, {"date": "2022-04-07", "close": 63.2987, "volume": 18175.0}, {"date": "2022-04-08", "close": 62.3988, "volume": 24980.0}, {"date": "2022-04-11", "close": 62.1588, "volume": 14842.0}, {"date": "2022-04-12", "close": 61.6788, "volume": 9985.0}, {"date": "2022-04-13", "close": 62.3388, "volume": 10060.0}, {"date": "2022-04-14", "close": 62.3988, "volume": 15516.0}, {"date": "2022-04-18", "close": 62.2188, "volume": 16909.0}, {"date": "2022-04-19", "close": 58.9188, "volume": 29641.0}, {"date": "2022-04-20", "close": 59.4588, "volume": 14601.0}, {"date": "2022-04-21", "close": 58.5588, "volume": 14966.0}, {"date": "2022-04-22", "close": 57.5988, "volume": 14122.0}, {"date": "2022-04-25", "close": 56.8789, "volume": 18109.0}, {"date": "2022-04-26", "close": 56.3389, "volume": 21895.0}, {"date": "2022-04-27", "close": 56.0989, "volume": 22545.0}, {"date": "2022-04-28", "close": 57.4789, "volume": 13506.0}, {"date": "2022-04-29", "close": 55.8589, "volume": 19494.0}, {"date": "2022-05-02", "close": 55.3789, "volume": 20187.0}, {"date": "2022-05-03", "close": 58.1988, "volume": 17799.0}, {"date": "2022-05-04", "close": 60.0588, "volume": 17984.0}, {"date": "2022-05-05", "close": 57.1189, "volume": 18392.0}, {"date": "2022-05-06", "close": 56.4589, "volume": 32361.0}, {"date": "2022-05-09", "close": 54.9589, "volume": 36871.0}, {"date": "2022-05-10", "close": 56.9389, "volume": 33447.0}, {"date": "2022-05-11", "close": 55.3189, "volume": 37969.0}, {"date": "2022-05-12", "close": 53.8189, "volume": 65566.0}, {"date": "2022-05-13", "close": 52.7989, "volume": 28793.0}, {"date": "2022-05-16", "close": 53.5189, "volume": 19141.0}, {"date": "2022-05-17", "close": 56.2789, "volume": 25086.0}, {"date": "2022-05-18", "close": 58.4988, "volume": 46432.0}, {"date": "2022-05-19", "close": 55.9189, "volume": 32445.0}, {"date": "2022-05-20", "close": 56.4589, "volume": 20007.0}, {"date": "2022-05-23", "close": 59.5188, "volume": 30823.0}, {"date": "2022-05-24", "close": 60.5388, "volume": 23146.0}, {"date": "2022-05-25", "close": 61.4388, "volume": 24610.0}, {"date": "2022-05-26", "close": 62.8187, "volume": 12820.0}, {"date": "2022-05-27", "close": 63.1787, "volume": 11998.0}, {"date": "2022-05-31", "close": 63.2987, "volume": 17012.0}, {"date": "2022-06-01", "close": 63.2387, "volume": 21806.0}, {"date": "2022-06-02", "close": 63.3587, "volume": 13212.0}, {"date": "2022-06-03", "close": 62.3988, "volume": 19249.0}, {"date": "2022-06-06", "close": 63.8387, "volume": 45693.0}, {"date": "2022-06-07", "close": 66.8387, "volume": 74667.0}, {"date": "2022-06-08", "close": 65.5787, "volume": 46381.0}, {"date": "2022-06-09", "close": 65.7587, "volume": 33739.0}, {"date": "2022-06-10", "close": 64.0187, "volume": 25989.0}, {"date": "2022-06-13", "close": 60.1188, "volume": 41213.0}, {"date": "2022-06-14", "close": 59.2188, "volume": 41668.0}, {"date": "2022-06-15", "close": 57.9588, "volume": 39900.0}, {"date": "2022-06-16", "close": 54.4189, "volume": 45943.0}, {"date": "2022-06-17", "close": 55.3789, "volume": 50544.0}, {"date": "2022-06-21", "close": 56.6389, "volume": 32606.0}, {"date": "2022-06-22", "close": 57.2389, "volume": 37176.0}, {"date": "2022-06-23", "close": 57.7188, "volume": 35955.0}, {"date": "2022-06-24", "close": 60.7788, "volume": 468823.0}, {"date": "2022-06-27", "close": 58.1388, "volume": 48954.0}, {"date": "2022-06-28", "close": 59.4588, "volume": 25236.0}, {"date": "2022-06-29", "close": 57.4189, "volume": 30343.0}, {"date": "2022-06-30", "close": 57.5388, "volume": 21580.0}, {"date": "2022-07-01", "close": 58.3188, "volume": 22575.0}, {"date": "2022-07-05", "close": 58.3188, "volume": 35082.0}, {"date": "2022-07-06", "close": 57.4189, "volume": 18267.0}, {"date": "2022-07-07", "close": 58.9188, "volume": 14758.0}, {"date": "2022-07-08", "close": 58.4388, "volume": 9492.0}, {"date": "2022-07-11", "close": 57.9588, "volume": 10571.0}, {"date": "2022-07-12", "close": 58.5588, "volume": 9864.0}, {"date": "2022-07-13", "close": 59.1588, "volume": 10130.0}, {"date": "2022-07-14", "close": 57.7188, "volume": 17221.0}, {"date": "2022-07-15", "close": 59.3388, "volume": 13504.0}, {"date": "2022-07-18", "close": 58.7388, "volume": 13494.0}, {"date": "2022-07-19", "close": 60.1188, "volume": 13100.0}, {"date": "2022-07-20", "close": 61.4388, "volume": 9115.0}, {"date": "2022-07-21", "close": 62.1588, "volume": 8846.0}, {"date": "2022-07-22", "close": 62.2188, "volume": 9904.0}, {"date": "2022-07-25", "close": 62.8187, "volume": 12799.0}, {"date": "2022-07-26", "close": 63.5387, "volume": 10720.0}, {"date": "2022-07-27", "close": 65.6387, "volume": 11858.0}, {"date": "2022-07-28", "close": 65.9987, "volume": 12663.0}, {"date": "2022-07-29", "close": 66.1187, "volume": 20799.0}, {"date": "2022-08-01", "close": 66.6587, "volume": 22811.0}, {"date": "2022-08-02", "close": 65.0387, "volume": 23411.0}, {"date": "2022-08-03", "close": 65.1587, "volume": 7244.0}, {"date": "2022-08-04", "close": 64.8587, "volume": 12119.0}, {"date": "2022-08-05", "close": 60.7788, "volume": 26208.0}, {"date": "2022-08-08", "close": 62.7587, "volume": 15841.0}, {"date": "2022-08-09", "close": 61.7388, "volume": 21095.0}, {"date": "2022-08-10", "close": 62.1588, "volume": 18763.0}, {"date": "2022-08-11", "close": 63.5987, "volume": 17878.0}, {"date": "2022-08-12", "close": 60.9588, "volume": 18356.0}, {"date": "2022-08-15", "close": 61.0788, "volume": 8331.0}, {"date": "2022-08-16", "close": 59.8788, "volume": 21694.0}, {"date": "2022-08-17", "close": 58.6188, "volume": 12156.0}, {"date": "2022-08-18", "close": 59.0988, "volume": 6052.0}, {"date": "2022-08-19", "close": 59.0988, "volume": 16999.0}, {"date": "2022-08-22", "close": 57.1189, "volume": 13790.0}, {"date": "2022-08-23", "close": 57.1789, "volume": 7082.0}, {"date": "2022-08-24", "close": 56.6389, "volume": 5909.0}, {"date": "2022-08-25", "close": 57.3589, "volume": 4442.0}, {"date": "2022-08-26", "close": 56.6989, "volume": 5704.0}, {"date": "2022-08-29", "close": 56.5789, "volume": 19109.0}, {"date": "2022-08-30", "close": 54.4189, "volume": 8733.0}, {"date": "2022-08-31", "close": 54.2989, "volume": 10362.0}, {"date": "2022-09-01", "close": 53.6389, "volume": 19601.0}, {"date": "2022-09-02", "close": 53.6389, "volume": 12800.0}, {"date": "2022-09-06", "close": 52.6789, "volume": 12749.0}, {"date": "2022-09-07", "close": 53.2789, "volume": 12780.0}, {"date": "2022-09-08", "close": 53.3989, "volume": 9336.0}, {"date": "2022-09-09", "close": 54.5389, "volume": 8839.0}, {"date": "2022-09-12", "close": 54.8389, "volume": 9913.0}, {"date": "2022-09-13", "close": 53.5189, "volume": 8551.0}, {"date": "2022-09-14", "close": 54.8389, "volume": 14268.0}, {"date": "2022-09-15", "close": 53.9989, "volume": 9130.0}, {"date": "2022-09-16", "close": 55.3789, "volume": 12010.0}, {"date": "2022-09-19", "close": 55.6189, "volume": 9243.0}, {"date": "2022-09-20", "close": 55.1989, "volume": 11693.0}, {"date": "2022-09-21", "close": 55.0789, "volume": 9362.0}, {"date": "2022-09-22", "close": 53.6389, "volume": 10229.0}, {"date": "2022-09-23", "close": 51.059, "volume": 16741.0}, {"date": "2022-09-26", "close": 46.9191, "volume": 26991.0}, {"date": "2022-09-27", "close": 46.5591, "volume": 11794.0}, {"date": "2022-09-28", "close": 48.599, "volume": 13988.0}, {"date": "2022-09-29", "close": 45.2991, "volume": 15664.0}, {"date": "2022-09-30", "close": 45.0591, "volume": 21745.0}, {"date": "2022-10-03", "close": 45.9591, "volume": 13180.0}, {"date": "2022-10-04", "close": 49.739, "volume": 20062.0}, {"date": "2022-10-05", "close": 47.999, "volume": 7366.0}, {"date": "2022-10-06", "close": 47.1591, "volume": 6874.0}, {"date": "2022-10-07", "close": 45.7191, "volume": 13703.0}, {"date": "2022-10-10", "close": 44.5791, "volume": 9661.0}, {"date": "2022-10-11", "close": 46.5591, "volume": 14096.0}, {"date": "2022-10-12", "close": 46.0191, "volume": 6859.0}, {"date": "2022-10-13", "close": 46.8591, "volume": 10518.0}, {"date": "2022-10-14", "close": 46.7391, "volume": 10999.0}, {"date": "2022-10-17", "close": 46.3791, "volume": 7077.0}, {"date": "2022-10-18", "close": 47.2191, "volume": 7908.0}, {"date": "2022-10-19", "close": 45.4791, "volume": 8333.0}, {"date": "2022-10-20", "close": 45.0591, "volume": 6258.0}, {"date": "2022-10-21", "close": 45.1191, "volume": 4408.0}, {"date": "2022-10-24", "close": 45.6591, "volume": 5700.0}, {"date": "2022-10-25", "close": 47.939, "volume": 8835.0}, {"date": "2022-10-26", "close": 49.139, "volume": 7423.0}, {"date": "2022-10-27", "close": 50.459, "volume": 7216.0}, {"date": "2022-10-28", "close": 51.539, "volume": 5798.0}, {"date": "2022-10-31", "close": 50.939, "volume": 10273.0}, {"date": "2022-11-01", "close": 50.939, "volume": 12689.0}, {"date": "2022-11-02", "close": 49.799, "volume": 10273.0}, {"date": "2022-11-03", "close": 48.899, "volume": 6994.0}, {"date": "2022-11-04", "close": 48.419, "volume": 14323.0}, {"date": "2022-11-07", "close": 49.019, "volume": 16498.0}, {"date": "2022-11-08", "close": 49.019, "volume": 6843.0}, {"date": "2022-11-09", "close": 48.599, "volume": 14763.0}, {"date": "2022-11-10", "close": 50.519, "volume": 29936.0}, {"date": "2022-11-11", "close": 51.899, "volume": 19648.0}, {"date": "2022-11-14", "close": 48.179, "volume": 20645.0}, {"date": "2022-11-15", "close": 48.899, "volume": 14235.0}, {"date": "2022-11-16", "close": 46.7391, "volume": 13135.0}, {"date": "2022-11-17", "close": 46.4391, "volume": 9183.0}, {"date": "2022-11-18", "close": 46.7991, "volume": 6583.0}, {"date": "2022-11-21", "close": 46.7991, "volume": 19008.0}, {"date": "2022-11-22", "close": 46.5591, "volume": 8513.0}, {"date": "2022-11-23", "close": 46.5591, "volume": 8423.0}, {"date": "2022-11-25", "close": 47.0391, "volume": 7917.0}, {"date": "2022-11-28", "close": 46.4991, "volume": 9479.0}, {"date": "2022-11-29", "close": 46.8591, "volume": 8153.0}, {"date": "2022-11-30", "close": 46.7991, "volume": 12522.0}, {"date": "2022-12-01", "close": 47.2791, "volume": 11523.0}, {"date": "2022-12-02", "close": 46.9791, "volume": 6576.0}, {"date": "2022-12-05", "close": 45.6591, "volume": 12027.0}, {"date": "2022-12-06", "close": 45.3591, "volume": 10612.0}, {"date": "2022-12-07", "close": 45.2391, "volume": 5741.0}, {"date": "2022-12-08", "close": 45.2391, "volume": 12535.0}, {"date": "2022-12-09", "close": 45.4191, "volume": 4578.0}, {"date": "2022-12-12", "close": 45.1191, "volume": 19734.0}, {"date": "2022-12-13", "close": 45.1191, "volume": 11211.0}, {"date": "2022-12-14", "close": 45.3591, "volume": 20561.0}, {"date": "2022-12-15", "close": 44.9391, "volume": 9598.0}, {"date": "2022-12-16", "close": 44.2191, "volume": 20203.0}, {"date": "2022-12-19", "close": 43.7991, "volume": 12534.0}, {"date": "2022-12-20", "close": 43.6191, "volume": 8651.0}, {"date": "2022-12-21", "close": 44.0391, "volume": 8870.0}, {"date": "2022-12-22", "close": 43.4991, "volume": 12177.0}, {"date": "2022-12-23", "close": 43.4991, "volume": 15119.0}, {"date": "2022-12-27", "close": 43.0791, "volume": 17106.0}, {"date": "2022-12-28", "close": 42.7791, "volume": 17761.0}, {"date": "2022-12-29", "close": 43.3791, "volume": 15282.0}, {"date": "2022-12-30", "close": 43.4991, "volume": 12627.0}, {"date": "2023-01-03", "close": 44.0391, "volume": 6454.0}, {"date": "2023-01-04", "close": 45.7191, "volume": 16696.0}, {"date": "2023-01-05", "close": 45.1191, "volume": 3673.0}, {"date": "2023-01-06", "close": 46.7991, "volume": 6203.0}, {"date": "2023-01-09", "close": 47.0991, "volume": 7121.0}, {"date": "2023-01-10", "close": 48.179, "volume": 10291.0}, {"date": "2023-01-11", "close": 48.959, "volume": 10190.0}, {"date": "2023-01-12", "close": 50.099, "volume": 12212.0}, {"date": "2023-01-13", "close": 51.479, "volume": 5872.0}, {"date": "2023-01-17", "close": 52.379, "volume": 8651.0}, {"date": "2023-01-18", "close": 52.199, "volume": 8597.0}, {"date": "2023-01-19", "close": 51.839, "volume": 10795.0}, {"date": "2023-01-20", "close": 52.499, "volume": 9696.0}, {"date": "2023-01-23", "close": 52.7989, "volume": 12432.0}, {"date": "2023-01-24", "close": 52.259, "volume": 5857.0}, {"date": "2023-01-25", "close": 52.499, "volume": 6012.0}, {"date": "2023-01-26", "close": 51.839, "volume": 9787.0}, {"date": "2023-01-27", "close": 52.199, "volume": 9067.0}, {"date": "2023-01-30", "close": 51.599, "volume": 6622.0}, {"date": "2023-01-31", "close": 52.6189, "volume": 8991.0}, {"date": "2023-02-01", "close": 52.7989, "volume": 18593.0}, {"date": "2023-02-02", "close": 53.5789, "volume": 18469.0}, {"date": "2023-02-03", "close": 52.6189, "volume": 6164.0}, {"date": "2023-02-06", "close": 51.779, "volume": 9379.0}, {"date": "2023-02-07", "close": 51.299, "volume": 11391.0}, {"date": "2023-02-08", "close": 52.259, "volume": 9828.0}, {"date": "2023-02-09", "close": 52.379, "volume": 15467.0}, {"date": "2023-02-10", "close": 53.0389, "volume": 13232.0}, {"date": "2023-02-13", "close": 54.2389, "volume": 4788.0}, {"date": "2023-02-14", "close": 53.6389, "volume": 8689.0}, {"date": "2023-02-15", "close": 53.3989, "volume": 3619.0}, {"date": "2023-02-16", "close": 53.4589, "volume": 10671.0}, {"date": "2023-02-17", "close": 54.5989, "volume": 10671.0}, {"date": "2023-02-21", "close": 52.7389, "volume": 14033.0}, {"date": "2023-02-22", "close": 52.499, "volume": 11971.0}, {"date": "2023-02-23", "close": 52.079, "volume": 22348.0}, {"date": "2023-02-24", "close": 52.259, "volume": 8313.0}, {"date": "2023-02-27", "close": 52.139, "volume": 5814.0}, {"date": "2023-02-28", "close": 50.279, "volume": 10622.0}, {"date": "2023-03-01", "close": 49.679, "volume": 7384.0}, {"date": "2023-03-02", "close": 49.919, "volume": 8552.0}, {"date": "2023-03-03", "close": 46.1391, "volume": 53094.0}, {"date": "2023-03-06", "close": 45.6591, "volume": 22572.0}, {"date": "2023-03-07", "close": 44.0991, "volume": 18924.0}, {"date": "2023-03-08", "close": 43.8591, "volume": 17848.0}, {"date": "2023-03-09", "close": 42.8991, "volume": 23217.0}, {"date": "2023-03-10", "close": 42.0592, "volume": 25928.0}, {"date": "2023-03-13", "close": 40.0192, "volume": 39812.0}, {"date": "2023-03-14", "close": 41.0992, "volume": 49122.0}, {"date": "2023-03-15", "close": 40.1392, "volume": 34288.0}, {"date": "2023-03-16", "close": 38.1592, "volume": 30200.0}, {"date": "2023-03-17", "close": 35.6393, "volume": 31568.0}, {"date": "2023-03-20", "close": 36.7193, "volume": 30395.0}, {"date": "2023-03-21", "close": 38.2792, "volume": 18232.0}, {"date": "2023-03-22", "close": 37.6192, "volume": 10687.0}, {"date": "2023-03-23", "close": 37.5592, "volume": 15177.0}, {"date": "2023-03-24", "close": 38.5792, "volume": 15902.0}, {"date": "2023-03-27", "close": 38.6992, "volume": 9300.0}, {"date": "2023-03-28", "close": 38.4592, "volume": 22665.0}, {"date": "2023-03-29", "close": 38.3392, "volume": 10249.0}, {"date": "2023-03-30", "close": 38.3392, "volume": 12107.0}, {"date": "2023-03-31", "close": 39.4792, "volume": 12473.0}, {"date": "2023-04-03", "close": 40.4392, "volume": 12455.0}, {"date": "2023-04-04", "close": 40.4392, "volume": 8188.0}, {"date": "2023-04-05", "close": 41.0992, "volume": 7006.0}, {"date": "2023-04-06", "close": 40.6192, "volume": 3590.0}, {"date": "2023-04-10", "close": 40.1992, "volume": 10991.0}, {"date": "2023-04-11", "close": 40.4992, "volume": 11222.0}, {"date": "2023-04-12", "close": 40.9192, "volume": 9297.0}, {"date": "2023-04-13", "close": 40.9792, "volume": 7341.0}, {"date": "2023-04-14", "close": 40.1992, "volume": 9188.0}, {"date": "2023-04-17", "close": 40.7992, "volume": 12072.0}, {"date": "2023-04-18", "close": 40.1992, "volume": 9827.0}, {"date": "2023-04-19", "close": 40.3192, "volume": 13721.0}, {"date": "2023-04-20", "close": 40.1992, "volume": 5602.0}, {"date": "2023-04-21", "close": 40.2592, "volume": 9386.0}, {"date": "2023-04-24", "close": 40.1392, "volume": 6106.0}, {"date": "2023-04-25", "close": 39.1192, "volume": 5505.0}, {"date": "2023-04-26", "close": 38.2792, "volume": 14073.0}, {"date": "2023-04-27", "close": 39.1192, "volume": 10039.0}, {"date": "2023-04-28", "close": 39.4792, "volume": 11831.0}, {"date": "2023-05-01", "close": 37.4393, "volume": 14511.0}, {"date": "2023-05-02", "close": 36.1793, "volume": 21817.0}, {"date": "2023-05-03", "close": 36.1193, "volume": 20188.0}, {"date": "2023-05-04", "close": 35.5793, "volume": 20297.0}, {"date": "2023-05-05", "close": 33.4793, "volume": 44949.0}, {"date": "2023-05-08", "close": 33.2393, "volume": 35324.0}, {"date": "2023-05-09", "close": 33.5993, "volume": 28908.0}, {"date": "2023-05-10", "close": 33.2393, "volume": 27036.0}, {"date": "2023-05-11", "close": 33.5993, "volume": 66649.0}, {"date": "2023-05-12", "close": 31.9794, "volume": 29934.0}, {"date": "2023-05-15", "close": 31.6794, "volume": 16971.0}, {"date": "2023-05-16", "close": 31.7394, "volume": 34870.0}, {"date": "2023-05-17", "close": 32.1594, "volume": 23788.0}, {"date": "2023-05-18", "close": 33.0593, "volume": 19501.0}, {"date": "2023-05-19", "close": 32.9393, "volume": 31227.0}, {"date": "2023-05-22", "close": 32.8793, "volume": 18539.0}, {"date": "2023-05-23", "close": 32.8193, "volume": 19283.0}, {"date": "2023-05-24", "close": 32.3994, "volume": 11516.0}, {"date": "2023-05-25", "close": 31.6194, "volume": 15539.0}, {"date": "2023-05-26", "close": 32.4594, "volume": 28073.0}, {"date": "2023-05-30", "close": 33.5993, "volume": 21140.0}, {"date": "2023-05-31", "close": 32.9993, "volume": 24422.0}, {"date": "2023-06-01", "close": 33.2393, "volume": 13440.0}, {"date": "2023-06-02", "close": 34.1993, "volume": 85602.0}, {"date": "2023-06-05", "close": 33.7193, "volume": 15087.0}, {"date": "2023-06-06", "close": 34.2593, "volume": 22874.0}, {"date": "2023-06-07", "close": 34.1993, "volume": 11542.0}, {"date": "2023-06-08", "close": 34.4993, "volume": 16184.0}, {"date": "2023-06-09", "close": 35.0993, "volume": 11876.0}, {"date": "2023-06-12", "close": 35.3993, "volume": 16289.0}, {"date": "2023-06-13", "close": 35.5193, "volume": 24465.0}, {"date": "2023-06-14", "close": 35.6393, "volume": 21231.0}, {"date": "2023-06-15", "close": 35.5193, "volume": 20895.0}, {"date": "2023-06-16", "close": 35.3993, "volume": 18430.0}, {"date": "2023-06-20", "close": 34.7993, "volume": 27670.0}, {"date": "2023-06-21", "close": 34.6793, "volume": 16539.0}, {"date": "2023-06-22", "close": 34.4993, "volume": 19598.0}, {"date": "2023-06-23", "close": 33.6593, "volume": 12205.0}, {"date": "2023-06-26", "close": 34.1993, "volume": 28431.0}, {"date": "2023-06-27", "close": 34.3793, "volume": 56536.0}, {"date": "2023-06-28", "close": 34.7993, "volume": 15951.0}, {"date": "2023-06-29", "close": 36.0593, "volume": 86848.0}, {"date": "2023-06-30", "close": 36.7793, "volume": 55684.0}, {"date": "2023-07-03", "close": 41.6992, "volume": 139700.0}, {"date": "2023-07-05", "close": 41.0992, "volume": 79719.0}, {"date": "2023-07-06", "close": 40.6192, "volume": 44285.0}, {"date": "2023-07-07", "close": 40.5592, "volume": 85054.0}, {"date": "2023-07-10", "close": 41.2792, "volume": 91404.0}, {"date": "2023-07-11", "close": 41.8192, "volume": 25130.0}, {"date": "2023-07-12", "close": 41.8192, "volume": 25888.0}, {"date": "2023-07-13", "close": 42.5391, "volume": 34405.0}, {"date": "2023-07-14", "close": 42.4792, "volume": 23025.0}, {"date": "2023-07-17", "close": 42.2992, "volume": 23286.0}, {"date": "2023-07-18", "close": 42.3592, "volume": 44359.0}, {"date": "2023-07-19", "close": 42.7191, "volume": 32533.0}, {"date": "2023-07-20", "close": 42.7191, "volume": 44381.0}, {"date": "2023-07-21", "close": 42.6591, "volume": 52441.0}, {"date": "2023-07-24", "close": 42.3592, "volume": 19176.0}, {"date": "2023-07-25", "close": 42.1792, "volume": 23469.0}, {"date": "2023-07-26", "close": 42.5991, "volume": 32255.0}, {"date": "2023-07-27", "close": 41.5792, "volume": 13674.0}, {"date": "2023-07-28", "close": 41.5792, "volume": 21507.0}, {"date": "2023-07-31", "close": 41.3992, "volume": 19157.0}, {"date": "2023-08-01", "close": 41.3392, "volume": 14936.0}, {"date": "2023-08-02", "close": 40.9792, "volume": 14583.0}, {"date": "2023-08-03", "close": 40.1392, "volume": 11627.0}, {"date": "2023-08-04", "close": 40.7392, "volume": 12876.0}, {"date": "2023-08-07", "close": 40.9792, "volume": 10403.0}, {"date": "2023-08-08", "close": 40.6792, "volume": 30188.0}, {"date": "2023-08-09", "close": 40.8592, "volume": 35234.0}, {"date": "2023-08-10", "close": 40.6792, "volume": 20428.0}, {"date": "2023-08-11", "close": 40.9192, "volume": 23382.0}, {"date": "2023-08-14", "close": 39.7192, "volume": 35783.0}, {"date": "2023-08-15", "close": 39.2992, "volume": 9615.0}, {"date": "2023-08-16", "close": 38.9992, "volume": 24313.0}, {"date": "2023-08-17", "close": 39.0592, "volume": 15501.0}, {"date": "2023-08-18", "close": 38.8792, "volume": 21313.0}, {"date": "2023-08-21", "close": 38.5192, "volume": 12332.0}, {"date": "2023-08-22", "close": 38.5192, "volume": 18324.0}, {"date": "2023-08-23", "close": 38.7592, "volume": 81631.0}, {"date": "2023-08-24", "close": 38.6992, "volume": 27683.0}, {"date": "2023-08-25", "close": 38.8792, "volume": 32192.0}, {"date": "2023-08-28", "close": 39.6592, "volume": 42986.0}, {"date": "2023-08-29", "close": 40.1392, "volume": 31424.0}, {"date": "2023-08-30", "close": 40.1992, "volume": 45463.0}, {"date": "2023-08-31", "close": 40.4992, "volume": 32507.0}, {"date": "2023-09-01", "close": 40.4992, "volume": 18386.0}, {"date": "2023-09-05", "close": 40.1992, "volume": 20254.0}, {"date": "2023-09-06", "close": 39.8392, "volume": 17050.0}, {"date": "2023-09-07", "close": 39.8392, "volume": 24405.0}, {"date": "2023-09-08", "close": 40.0792, "volume": 23844.0}, {"date": "2023-09-11", "close": 40.3792, "volume": 33177.0}, {"date": "2023-09-12", "close": 40.2592, "volume": 17555.0}, {"date": "2023-09-13", "close": 40.1992, "volume": 31788.0}, {"date": "2023-09-14", "close": 40.7392, "volume": 40121.0}, {"date": "2023-09-15", "close": 40.5592, "volume": 53023.0}, {"date": "2023-09-18", "close": 40.5592, "volume": 28664.0}, {"date": "2023-09-19", "close": 40.6192, "volume": 20349.0}, {"date": "2023-09-20", "close": 39.8992, "volume": 23393.0}, {"date": "2023-09-21", "close": 38.4592, "volume": 13351.0}, {"date": "2023-09-22", "close": 38.9392, "volume": 75094.0}, {"date": "2023-09-25", "close": 38.9992, "volume": 46909.0}, {"date": "2023-09-26", "close": 37.5592, "volume": 22054.0}, {"date": "2023-09-27", "close": 37.4993, "volume": 18331.0}, {"date": "2023-09-28", "close": 37.4393, "volume": 12327.0}, {"date": "2023-09-29", "close": 38.6392, "volume": 23187.0}, {"date": "2023-10-02", "close": 38.2792, "volume": 28917.0}, {"date": "2023-10-03", "close": 37.6192, "volume": 20919.0}, {"date": "2023-10-04", "close": 37.5592, "volume": 17814.0}, {"date": "2023-10-05", "close": 38.3392, "volume": 16674.0}, {"date": "2023-10-06", "close": 38.6992, "volume": 6341.0}, {"date": "2023-10-09", "close": 39.5992, "volume": 6940.0}, {"date": "2023-10-10", "close": 39.5392, "volume": 15482.0}, {"date": "2023-10-11", "close": 39.8392, "volume": 13366.0}, {"date": "2023-10-12", "close": 39.7792, "volume": 7121.0}, {"date": "2023-10-13", "close": 39.1192, "volume": 6017.0}, {"date": "2023-10-16", "close": 39.2992, "volume": 15966.0}, {"date": "2023-10-17", "close": 39.4192, "volume": 8091.0}, {"date": "2023-10-18", "close": 38.6392, "volume": 5046.0}, {"date": "2023-10-19", "close": 38.0992, "volume": 3755.0}, {"date": "2023-10-20", "close": 38.2192, "volume": 21216.0}, {"date": "2023-10-23", "close": 26.4595, "volume": 257457.0}, {"date": "2023-10-24", "close": 26.5795, "volume": 119650.0}, {"date": "2023-10-25", "close": 25.1995, "volume": 77034.0}, {"date": "2023-10-26", "close": 25.3195, "volume": 42892.0}, {"date": "2023-10-27", "close": 24.8395, "volume": 65232.0}, {"date": "2023-10-30", "close": 25.0795, "volume": 36934.0}, {"date": "2023-10-31", "close": 25.9195, "volume": 60151.0}, {"date": "2023-11-01", "close": 25.3795, "volume": 44766.0}, {"date": "2023-11-02", "close": 25.8595, "volume": 65669.0}, {"date": "2023-11-03", "close": 26.7595, "volume": 115601.0}, {"date": "2023-11-06", "close": 27.2395, "volume": 58699.0}, {"date": "2023-11-07", "close": 27.5994, "volume": 29177.0}, {"date": "2023-11-08", "close": 27.5994, "volume": 43961.0}, {"date": "2023-11-09", "close": 26.0395, "volume": 31050.0}, {"date": "2023-11-10", "close": 26.6395, "volume": 28300.0}, {"date": "2023-11-13", "close": 28.3794, "volume": 92563.0}, {"date": "2023-11-14", "close": 27.1795, "volume": 45334.0}, {"date": "2023-11-15", "close": 27.0595, "volume": 49806.0}, {"date": "2023-11-16", "close": 26.6395, "volume": 23055.0}, {"date": "2023-11-17", "close": 27.3595, "volume": 30793.0}, {"date": "2023-11-20", "close": 27.3595, "volume": 15241.0}, {"date": "2023-11-21", "close": 27.5394, "volume": 26402.0}, {"date": "2023-11-22", "close": 27.7194, "volume": 15499.0}, {"date": "2023-11-24", "close": 28.1994, "volume": 6756.0}, {"date": "2023-11-27", "close": 27.7794, "volume": 49778.0}, {"date": "2023-11-28", "close": 28.0194, "volume": 24935.0}, {"date": "2023-11-29", "close": 28.4994, "volume": 16593.0}, {"date": "2023-11-30", "close": 28.3794, "volume": 34150.0}, {"date": "2023-12-01", "close": 29.2794, "volume": 26997.0}, {"date": "2023-12-04", "close": 29.0394, "volume": 15082.0}, {"date": "2023-12-05", "close": 28.7994, "volume": 10700.0}, {"date": "2023-12-06", "close": 28.4994, "volume": 26201.0}, {"date": "2023-12-07", "close": 28.7994, "volume": 19549.0}, {"date": "2023-12-08", "close": 29.6994, "volume": 15714.0}, {"date": "2023-12-11", "close": 29.1594, "volume": 13260.0}, {"date": "2023-12-12", "close": 28.5594, "volume": 16308.0}, {"date": "2023-12-13", "close": 29.6394, "volume": 25118.0}, {"date": "2023-12-14", "close": 30.2394, "volume": 69616.0}, {"date": "2023-12-15", "close": 29.3994, "volume": 55113.0}, {"date": "2023-12-18", "close": 29.6394, "volume": 20771.0}, {"date": "2023-12-19", "close": 31.0794, "volume": 25370.0}, {"date": "2023-12-20", "close": 31.3194, "volume": 29785.0}, {"date": "2023-12-21", "close": 31.6794, "volume": 13156.0}, {"date": "2023-12-22", "close": 31.6194, "volume": 12584.0}, {"date": "2023-12-26", "close": 32.0394, "volume": 15557.0}, {"date": "2023-12-27", "close": 31.9194, "volume": 18910.0}, {"date": "2023-12-28", "close": 31.9794, "volume": 8835.0}, {"date": "2023-12-29", "close": 31.7994, "volume": 149486.0}, {"date": "2024-01-02", "close": 32.0994, "volume": 17027.0}, {"date": "2024-01-03", "close": 31.9194, "volume": 25707.0}, {"date": "2024-01-04", "close": 31.1994, "volume": 17246.0}, {"date": "2024-01-05", "close": 31.6194, "volume": 21257.0}, {"date": "2024-01-08", "close": 32.2194, "volume": 17123.0}, {"date": "2024-01-09", "close": 31.8594, "volume": 19466.0}, {"date": "2024-01-10", "close": 32.2194, "volume": 23010.0}, {"date": "2024-01-11", "close": 31.8594, "volume": 14256.0}, {"date": "2024-01-12", "close": 31.7994, "volume": 20726.0}, {"date": "2024-01-16", "close": 31.6194, "volume": 18115.0}, {"date": "2024-01-17", "close": 31.4994, "volume": 15458.0}, {"date": "2024-01-18", "close": 32.0394, "volume": 35552.0}, {"date": "2024-01-19", "close": 32.0394, "volume": 24829.0}, {"date": "2024-01-22", "close": 31.9794, "volume": 11420.0}, {"date": "2024-01-23", "close": 31.6794, "volume": 18951.0}, {"date": "2024-01-24", "close": 31.7994, "volume": 42703.0}, {"date": "2024-01-25", "close": 31.9194, "volume": 20741.0}, {"date": "2024-01-26", "close": 31.9194, "volume": 38923.0}, {"date": "2024-01-29", "close": 33.8393, "volume": 52581.0}, {"date": "2024-01-30", "close": 33.3593, "volume": 16129.0}, {"date": "2024-01-31", "close": 35.3393, "volume": 95618.0}, {"date": "2024-02-01", "close": 35.2193, "volume": 50127.0}, {"date": "2024-02-02", "close": 34.8593, "volume": 35115.0}, {"date": "2024-02-05", "close": 33.8393, "volume": 21408.0}, {"date": "2024-02-06", "close": 32.3394, "volume": 34868.0}, {"date": "2024-02-07", "close": 28.8594, "volume": 66585.0}, {"date": "2024-02-08", "close": 26.9995, "volume": 61763.0}, {"date": "2024-02-09", "close": 27.7194, "volume": 61148.0}, {"date": "2024-02-12", "close": 28.0194, "volume": 16921.0}, {"date": "2024-02-13", "close": 27.1195, "volume": 20328.0}, {"date": "2024-02-14", "close": 27.4795, "volume": 16957.0}, {"date": "2024-02-15", "close": 29.0394, "volume": 18648.0}, {"date": "2024-02-16", "close": 28.4394, "volume": 10329.0}, {"date": "2024-02-20", "close": 28.6794, "volume": 18479.0}, {"date": "2024-02-21", "close": 29.5194, "volume": 15257.0}, {"date": "2024-02-22", "close": 29.5794, "volume": 14737.0}, {"date": "2024-02-23", "close": 30.0594, "volume": 12505.0}, {"date": "2024-02-26", "close": 29.8194, "volume": 10828.0}, {"date": "2024-02-27", "close": 25.6795, "volume": 53492.0}, {"date": "2024-02-28", "close": 24.4795, "volume": 57789.0}, {"date": "2024-02-29", "close": 24.2995, "volume": 39899.0}, {"date": "2024-03-01", "close": 24.2995, "volume": 31347.0}, {"date": "2024-03-04", "close": 24.2995, "volume": 30980.0}, {"date": "2024-03-05", "close": 23.9995, "volume": 23865.0}, {"date": "2024-03-06", "close": 23.8795, "volume": 23729.0}, {"date": "2024-03-07", "close": 23.8795, "volume": 24608.0}, {"date": "2024-03-08", "close": 23.8795, "volume": 22350.0}, {"date": "2024-03-11", "close": 23.7595, "volume": 20875.0}, {"date": "2024-03-12", "close": 24.0595, "volume": 27485.0}, {"date": "2024-03-13", "close": 23.8795, "volume": 34851.0}, {"date": "2024-03-14", "close": 21.5996, "volume": 88574.0}, {"date": "2024-03-15", "close": 21.5396, "volume": 176684.0}, {"date": "2024-03-18", "close": 20.2196, "volume": 68296.0}, {"date": "2024-03-19", "close": 20.7596, "volume": 29523.0}, {"date": "2024-03-20", "close": 21.5996, "volume": 13722.0}, {"date": "2024-03-21", "close": 22.4396, "volume": 21376.0}, {"date": "2024-03-22", "close": 22.2596, "volume": 8485.0}, {"date": "2024-03-25", "close": 22.4995, "volume": 11013.0}, {"date": "2024-03-26", "close": 21.7196, "volume": 13400.0}, {"date": "2024-03-27", "close": 21.7196, "volume": 22702.0}, {"date": "2024-03-28", "close": 22.7995, "volume": 19386.0}, {"date": "2024-04-01", "close": 23.1595, "volume": 28320.0}, {"date": "2024-04-02", "close": 22.4396, "volume": 18487.0}, {"date": "2024-04-03", "close": 22.6795, "volume": 7419.0}, {"date": "2024-04-04", "close": 22.1996, "volume": 10590.0}, {"date": "2024-04-05", "close": 23.2195, "volume": 14515.0}, {"date": "2024-04-08", "close": 22.8595, "volume": 8817.0}, {"date": "2024-04-09", "close": 22.7995, "volume": 11535.0}, {"date": "2024-04-10", "close": 22.3196, "volume": 10164.0}, {"date": "2024-04-11", "close": 22.9795, "volume": 12529.0}, {"date": "2024-04-12", "close": 22.4396, "volume": 12340.0}, {"date": "2024-04-15", "close": 22.7995, "volume": 10721.0}, {"date": "2024-04-16", "close": 21.8396, "volume": 15403.0}, {"date": "2024-04-17", "close": 20.8196, "volume": 18547.0}, {"date": "2024-04-18", "close": 20.3996, "volume": 18909.0}, {"date": "2024-04-19", "close": 20.8196, "volume": 19120.0}, {"date": "2024-04-22", "close": 21.4796, "volume": 15561.0}, {"date": "2024-04-23", "close": 21.9596, "volume": 6434.0}, {"date": "2024-04-24", "close": 21.2396, "volume": 13248.0}, {"date": "2024-04-25", "close": 20.6396, "volume": 8667.0}, {"date": "2024-04-26", "close": 20.9396, "volume": 9516.0}, {"date": "2024-04-29", "close": 21.2996, "volume": 8104.0}, {"date": "2024-04-30", "close": 20.6996, "volume": 17218.0}, {"date": "2024-05-01", "close": 21.8996, "volume": 19142.0}, {"date": "2024-05-02", "close": 22.3796, "volume": 8454.0}, {"date": "2024-05-03", "close": 21.7796, "volume": 11929.0}, {"date": "2024-05-06", "close": 20.9996, "volume": 23148.0}, {"date": "2024-05-07", "close": 21.4196, "volume": 44378.0}, {"date": "2024-05-08", "close": 21.5396, "volume": 24518.0}, {"date": "2024-05-09", "close": 21.1196, "volume": 15476.0}, {"date": "2024-05-10", "close": 21.5396, "volume": 7952.0}, {"date": "2024-05-13", "close": 21.5996, "volume": 25824.0}, {"date": "2024-05-14", "close": 21.2996, "volume": 17300.0}, {"date": "2024-05-15", "close": 21.8996, "volume": 19448.0}, {"date": "2024-05-16", "close": 21.9596, "volume": 15741.0}, {"date": "2024-05-17", "close": 21.5396, "volume": 12542.0}, {"date": "2024-05-20", "close": 21.3596, "volume": 23944.0}, {"date": "2024-05-21", "close": 20.6396, "volume": 26749.0}, {"date": "2024-05-22", "close": 20.2196, "volume": 13219.0}, {"date": "2024-05-23", "close": 19.7396, "volume": 14176.0}, {"date": "2024-05-24", "close": 19.9796, "volume": 32807.0}, {"date": "2024-05-28", "close": 19.6196, "volume": 17060.0}, {"date": "2024-05-29", "close": 18.8996, "volume": 29676.0}, {"date": "2024-05-30", "close": 19.4396, "volume": 33567.0}, {"date": "2024-05-31", "close": 20.3396, "volume": 33070.0}, {"date": "2024-06-03", "close": 20.6396, "volume": 13833.0}, {"date": "2024-06-04", "close": 20.4596, "volume": 6064.0}, {"date": "2024-06-05", "close": 20.0996, "volume": 10830.0}, {"date": "2024-06-06", "close": 19.7996, "volume": 5368.0}, {"date": "2024-06-07", "close": 19.8596, "volume": 18296.0}, {"date": "2024-06-10", "close": 19.6796, "volume": 35753.0}, {"date": "2024-06-11", "close": 21.0596, "volume": 43877.0}, {"date": "2024-06-12", "close": 21.9596, "volume": 30681.0}, {"date": "2024-06-13", "close": 21.6596, "volume": 10379.0}, {"date": "2024-06-14", "close": 21.3596, "volume": 11426.0}, {"date": "2024-06-17", "close": 21.1196, "volume": 15223.0}, {"date": "2024-06-18", "close": 21.1196, "volume": 27015.0}, {"date": "2024-06-20", "close": 21.8396, "volume": 16422.0}, {"date": "2024-06-21", "close": 22.4396, "volume": 101974.0}, {"date": "2024-06-24", "close": 21.7796, "volume": 32336.0}, {"date": "2024-06-25", "close": 21.2396, "volume": 12282.0}, {"date": "2024-06-26", "close": 21.5396, "volume": 6104.0}, {"date": "2024-06-27", "close": 20.5196, "volume": 17318.0}, {"date": "2024-06-28", "close": 21.4196, "volume": 9764.0}, {"date": "2024-07-01", "close": 20.9996, "volume": 11697.0}, {"date": "2024-07-02", "close": 20.5196, "volume": 11562.0}, {"date": "2024-07-03", "close": 20.1596, "volume": 9423.0}, {"date": "2024-07-05", "close": 21.3596, "volume": 12706.0}, {"date": "2024-07-08", "close": 21.3596, "volume": 7011.0}, {"date": "2024-07-09", "close": 21.2996, "volume": 8094.0}, {"date": "2024-07-10", "close": 21.3596, "volume": 8761.0}, {"date": "2024-07-11", "close": 21.8396, "volume": 18375.0}, {"date": "2024-07-12", "close": 22.0196, "volume": 8322.0}, {"date": "2024-07-15", "close": 22.0796, "volume": 8666.0}, {"date": "2024-07-16", "close": 22.7995, "volume": 17156.0}, {"date": "2024-07-17", "close": 22.7995, "volume": 14022.0}, {"date": "2024-07-18", "close": 22.0796, "volume": 13878.0}, {"date": "2024-07-19", "close": 21.9596, "volume": 7603.0}, {"date": "2024-07-22", "close": 22.6795, "volume": 9479.0}, {"date": "2024-07-23", "close": 23.0995, "volume": 19966.0}, {"date": "2024-07-24", "close": 20.9396, "volume": 45684.0}, {"date": "2024-07-25", "close": 19.8596, "volume": 36382.0}, {"date": "2024-07-26", "close": 20.3396, "volume": 15946.0}, {"date": "2024-07-29", "close": 20.4596, "volume": 15619.0}, {"date": "2024-07-30", "close": 20.1596, "volume": 32440.0}, {"date": "2024-07-31", "close": 21.0596, "volume": 8777.0}, {"date": "2024-08-01", "close": 20.7596, "volume": 13325.0}, {"date": "2024-08-02", "close": 21.7196, "volume": 25373.0}, {"date": "2024-08-05", "close": 21.7196, "volume": 36557.0}, {"date": "2024-08-06", "close": 21.2396, "volume": 23039.0}, {"date": "2024-08-07", "close": 21.2396, "volume": 21091.0}, {"date": "2024-08-08", "close": 21.5396, "volume": 21261.0}, {"date": "2024-08-09", "close": 20.8196, "volume": 3680.0}, {"date": "2024-08-12", "close": 20.8196, "volume": 7731.0}, {"date": "2024-08-13", "close": 20.9396, "volume": 7586.0}, {"date": "2024-08-14", "close": 21.3596, "volume": 9387.0}, {"date": "2024-08-15", "close": 20.6396, "volume": 8224.0}, {"date": "2024-08-16", "close": 21.1796, "volume": 8505.0}, {"date": "2024-08-19", "close": 20.2196, "volume": 12194.0}, {"date": "2024-08-20", "close": 19.8596, "volume": 52474.0}, {"date": "2024-08-21", "close": 20.2196, "volume": 28252.0}, {"date": "2024-08-22", "close": 19.4396, "volume": 7780.0}, {"date": "2024-08-23", "close": 19.7996, "volume": 23375.0}, {"date": "2024-08-26", "close": 19.7396, "volume": 10240.0}, {"date": "2024-08-27", "close": 19.2596, "volume": 13421.0}, {"date": "2024-08-28", "close": 19.1996, "volume": 18169.0}, {"date": "2024-08-29", "close": 19.1996, "volume": 25777.0}, {"date": "2024-08-30", "close": 19.3196, "volume": 19392.0}, {"date": "2024-09-03", "close": 19.1396, "volume": 21991.0}, {"date": "2024-09-04", "close": 18.6596, "volume": 17685.0}, {"date": "2024-09-05", "close": 18.6596, "volume": 26073.0}, {"date": "2024-09-06", "close": 19.3196, "volume": 13398.0}, {"date": "2024-09-09", "close": 20.9996, "volume": 30055.0}, {"date": "2024-09-10", "close": 20.6396, "volume": 7122.0}, {"date": "2024-09-11", "close": 20.9396, "volume": 8653.0}, {"date": "2024-09-12", "close": 20.8196, "volume": 7139.0}, {"date": "2024-09-13", "close": 21.4796, "volume": 10450.0}, {"date": "2024-09-16", "close": 21.8396, "volume": 22764.0}, {"date": "2024-09-17", "close": 21.6596, "volume": 12478.0}, {"date": "2024-09-18", "close": 21.5996, "volume": 23745.0}, {"date": "2024-09-19", "close": 21.1196, "volume": 9132.0}, {"date": "2024-09-20", "close": 20.4596, "volume": 64984.0}, {"date": "2024-09-23", "close": 20.0996, "volume": 15685.0}, {"date": "2024-09-24", "close": 19.9196, "volume": 13491.0}, {"date": "2024-09-25", "close": 20.4596, "volume": 21379.0}, {"date": "2024-09-26", "close": 20.2796, "volume": 28598.0}, {"date": "2024-09-27", "close": 20.1596, "volume": 31468.0}, {"date": "2024-09-30", "close": 19.9796, "volume": 19603.0}, {"date": "2024-10-01", "close": 19.4996, "volume": 18300.0}, {"date": "2024-10-02", "close": 19.7396, "volume": 21705.0}, {"date": "2024-10-03", "close": 19.4396, "volume": 7625.0}, {"date": "2024-10-04", "close": 19.6796, "volume": 8267.0}, {"date": "2024-10-07", "close": 18.3596, "volume": 64709.0}, {"date": "2024-10-08", "close": 18.4196, "volume": 18187.0}, {"date": "2024-10-09", "close": 18.2396, "volume": 18691.0}, {"date": "2024-10-10", "close": 17.9396, "volume": 14669.0}, {"date": "2024-10-11", "close": 18.7796, "volume": 15279.0}, {"date": "2024-10-14", "close": 18.8996, "volume": 7949.0}, {"date": "2024-10-15", "close": 19.3796, "volume": 9027.0}, {"date": "2024-10-16", "close": 19.3196, "volume": 10176.0}, {"date": "2024-10-17", "close": 19.4396, "volume": 29636.0}, {"date": "2024-10-18", "close": 19.4996, "volume": 6529.0}, {"date": "2024-10-21", "close": 19.4996, "volume": 28078.0}, {"date": "2024-10-22", "close": 19.9796, "volume": 32509.0}, {"date": "2024-10-23", "close": 19.4996, "volume": 22745.0}, {"date": "2024-10-24", "close": 19.4996, "volume": 22610.0}, {"date": "2024-10-25", "close": 19.4996, "volume": 26075.0}, {"date": "2024-10-28", "close": 19.2596, "volume": 24656.0}, {"date": "2024-10-29", "close": 19.0196, "volume": 17780.0}, {"date": "2024-10-30", "close": 18.6596, "volume": 22671.0}, {"date": "2024-10-31", "close": 18.7796, "volume": 10837.0}, {"date": "2024-11-01", "close": 18.8396, "volume": 36419.0}, {"date": "2024-11-04", "close": 18.5396, "volume": 24309.0}, {"date": "2024-11-05", "close": 18.2396, "volume": 18223.0}, {"date": "2024-11-06", "close": 18.1196, "volume": 25784.0}, {"date": "2024-11-07", "close": 18.2996, "volume": 18083.0}, {"date": "2024-11-08", "close": 18.5996, "volume": 34571.0}, {"date": "2024-11-11", "close": 18.4196, "volume": 14063.0}, {"date": "2024-11-12", "close": 18.4196, "volume": 13924.0}, {"date": "2024-11-13", "close": 18.4796, "volume": 44046.0}, {"date": "2024-11-14", "close": 18.7196, "volume": 31687.0}, {"date": "2024-11-15", "close": 18.2396, "volume": 33594.0}, {"date": "2024-11-18", "close": 18.0596, "volume": 14891.0}, {"date": "2024-11-19", "close": 18.1796, "volume": 20417.0}, {"date": "2024-11-20", "close": 17.6996, "volume": 22735.0}, {"date": "2024-11-21", "close": 17.9996, "volume": 24798.0}, {"date": "2024-11-22", "close": 17.9396, "volume": 24991.0}, {"date": "2024-11-25", "close": 18.0596, "volume": 28051.0}, {"date": "2024-11-26", "close": 18.1196, "volume": 24874.0}, {"date": "2024-11-27", "close": 18.1796, "volume": 54166.0}, {"date": "2024-11-29", "close": 18.2396, "volume": 18716.0}, {"date": "2024-12-02", "close": 18.1196, "volume": 37473.0}, {"date": "2024-12-03", "close": 17.9996, "volume": 23674.0}, {"date": "2024-12-04", "close": 17.9396, "volume": 58786.0}, {"date": "2024-12-05", "close": 17.8796, "volume": 17446.0}, {"date": "2024-12-06", "close": 18.4196, "volume": 34458.0}, {"date": "2024-12-09", "close": 18.1196, "volume": 41501.0}, {"date": "2024-12-10", "close": 17.9396, "volume": 14150.0}, {"date": "2024-12-11", "close": 17.8196, "volume": 17526.0}, {"date": "2024-12-12", "close": 17.4597, "volume": 35213.0}, {"date": "2024-12-13", "close": 17.8796, "volume": 11963.0}, {"date": "2024-12-16", "close": 17.5796, "volume": 25154.0}, {"date": "2024-12-17", "close": 17.1597, "volume": 37010.0}, {"date": "2024-12-18", "close": 16.6197, "volume": 27867.0}, {"date": "2024-12-19", "close": 16.7997, "volume": 41914.0}, {"date": "2024-12-20", "close": 17.9996, "volume": 69002.0}, {"date": "2024-12-23", "close": 17.5796, "volume": 33720.0}, {"date": "2024-12-24", "close": 18.1196, "volume": 5032.0}, {"date": "2024-12-26", "close": 17.8796, "volume": 26221.0}, {"date": "2024-12-27", "close": 18.1196, "volume": 28553.0}, {"date": "2024-12-30", "close": 17.5796, "volume": 23232.0}, {"date": "2024-12-31", "close": 17.8196, "volume": 39444.0}, {"date": "2025-01-02", "close": 17.3997, "volume": 26283.0}, {"date": "2025-01-03", "close": 17.9396, "volume": 28743.0}, {"date": "2025-01-06", "close": 17.8196, "volume": 35794.0}, {"date": "2025-01-07", "close": 17.3397, "volume": 30846.0}, {"date": "2025-01-08", "close": 17.0997, "volume": 15615.0}, {"date": "2025-01-10", "close": 16.4997, "volume": 29834.0}, {"date": "2025-01-13", "close": 16.2597, "volume": 26922.0}, {"date": "2025-01-14", "close": 16.0797, "volume": 24863.0}, {"date": "2025-01-15", "close": 16.7397, "volume": 18895.0}, {"date": "2025-01-16", "close": 17.2797, "volume": 22362.0}, {"date": "2025-01-17", "close": 17.3397, "volume": 17893.0}, {"date": "2025-01-21", "close": 17.2197, "volume": 16175.0}, {"date": "2025-01-22", "close": 16.8597, "volume": 14517.0}, {"date": "2025-01-23", "close": 17.2197, "volume": 15695.0}, {"date": "2025-01-24", "close": 16.7997, "volume": 18664.0}, {"date": "2025-01-27", "close": 17.2797, "volume": 12790.0}, {"date": "2025-01-28", "close": 17.0397, "volume": 14015.0}, {"date": "2025-01-29", "close": 17.1597, "volume": 19802.0}, {"date": "2025-01-30", "close": 18.4796, "volume": 86894.0}, {"date": "2025-01-31", "close": 18.4796, "volume": 36719.0}, {"date": "2025-02-03", "close": 18.4196, "volume": 53792.0}, {"date": "2025-02-04", "close": 19.6796, "volume": 111498.0}, {"date": "2025-02-05", "close": 18.8396, "volume": 34589.0}, {"date": "2025-02-06", "close": 18.8996, "volume": 50780.0}, {"date": "2025-02-07", "close": 18.5396, "volume": 26908.0}, {"date": "2025-02-10", "close": 18.7196, "volume": 78024.0}, {"date": "2025-02-11", "close": 18.8396, "volume": 33484.0}, {"date": "2025-02-12", "close": 18.5996, "volume": 98871.0}, {"date": "2025-02-13", "close": 19.0796, "volume": 34862.0}, {"date": "2025-02-14", "close": 18.6596, "volume": 24360.0}, {"date": "2025-02-18", "close": 19.0196, "volume": 38439.0}, {"date": "2025-02-19", "close": 19.1396, "volume": 24395.0}, {"date": "2025-02-20", "close": 19.0196, "volume": 18011.0}, {"date": "2025-02-21", "close": 18.8996, "volume": 17312.0}, {"date": "2025-02-24", "close": 19.0796, "volume": 21780.0}, {"date": "2025-02-25", "close": 18.8396, "volume": 15605.0}, {"date": "2025-02-26", "close": 19.0796, "volume": 28133.0}, {"date": "2025-02-27", "close": 18.9596, "volume": 66755.0}, {"date": "2025-02-28", "close": 19.7996, "volume": 162090.0}, {"date": "2025-03-03", "close": 19.6796, "volume": 57848.0}, {"date": "2025-03-04", "close": 19.6196, "volume": 26043.0}, {"date": "2025-03-05", "close": 19.2596, "volume": 32641.0}, {"date": "2025-03-06", "close": 19.2596, "volume": 21472.0}, {"date": "2025-03-07", "close": 19.1396, "volume": 25825.0}, {"date": "2025-03-10", "close": 18.3596, "volume": 63633.0}, {"date": "2025-03-11", "close": 17.6396, "volume": 36667.0}, {"date": "2025-03-12", "close": 17.9996, "volume": 28974.0}, {"date": "2025-03-13", "close": 17.6996, "volume": 161783.0}, {"date": "2025-03-14", "close": 17.9396, "volume": 29440.0}, {"date": "2025-03-17", "close": 18.1196, "volume": 42098.0}, {"date": "2025-03-18", "close": 17.9996, "volume": 37628.0}, {"date": "2025-03-19", "close": 18.1196, "volume": 30685.0}, {"date": "2025-03-20", "close": 17.9396, "volume": 35219.0}, {"date": "2025-03-21", "close": 17.9396, "volume": 29512.0}, {"date": "2025-03-24", "close": 17.6996, "volume": 55532.0}, {"date": "2025-03-25", "close": 17.5796, "volume": 22561.0}, {"date": "2025-03-26", "close": 17.3997, "volume": 29255.0}, {"date": "2025-03-27", "close": 17.2797, "volume": 16514.0}, {"date": "2025-03-28", "close": 17.0997, "volume": 27354.0}, {"date": "2025-03-31", "close": 17.2197, "volume": 26678.0}, {"date": "2025-04-01", "close": 17.0997, "volume": 25752.0}, {"date": "2025-04-02", "close": 17.1597, "volume": 20214.0}, {"date": "2025-04-03", "close": 16.5597, "volume": 56356.0}, {"date": "2025-04-04", "close": 15.4797, "volume": 66525.0}, {"date": "2025-04-07", "close": 14.7597, "volume": 98530.0}, {"date": "2025-04-08", "close": 14.4597, "volume": 51924.0}, {"date": "2025-04-09", "close": 16.2597, "volume": 60905.0}, {"date": "2025-04-10", "close": 14.7597, "volume": 43611.0}, {"date": "2025-04-11", "close": 14.8197, "volume": 36354.0}, {"date": "2025-04-14", "close": 15.1797, "volume": 77785.0}, {"date": "2025-04-15", "close": 15.1797, "volume": 32714.0}, {"date": "2025-04-16", "close": 15.7797, "volume": 33510.0}, {"date": "2025-04-17", "close": 15.5397, "volume": 35009.0}, {"date": "2025-04-21", "close": 15.2997, "volume": 35645.0}, {"date": "2025-04-22", "close": 16.2597, "volume": 36576.0}, {"date": "2025-04-23", "close": 16.4397, "volume": 26166.0}, {"date": "2025-04-24", "close": 16.4997, "volume": 24390.0}, {"date": "2025-04-25", "close": 17.0397, "volume": 18961.0}, {"date": "2025-04-28", "close": 17.0397, "volume": 31936.0}, {"date": "2025-04-29", "close": 17.9996, "volume": 86365.0}, {"date": "2025-04-30", "close": 17.5196, "volume": 36247.0}, {"date": "2025-05-01", "close": 17.1597, "volume": 15700.0}, {"date": "2025-05-02", "close": 17.5796, "volume": 20720.0}, {"date": "2025-05-05", "close": 16.9797, "volume": 11920.0}, {"date": "2025-05-06", "close": 16.7997, "volume": 14224.0}, {"date": "2025-05-07", "close": 16.9197, "volume": 21154.0}, {"date": "2025-05-08", "close": 16.9197, "volume": 11109.0}, {"date": "2025-05-09", "close": 16.7997, "volume": 8593.0}, {"date": "2025-05-12", "close": 17.3997, "volume": 27833.0}, {"date": "2025-05-13", "close": 17.0997, "volume": 30799.0}, {"date": "2025-05-14", "close": 16.9197, "volume": 17188.0}, {"date": "2025-05-15", "close": 16.7397, "volume": 20697.0}, {"date": "2025-05-16", "close": 16.4997, "volume": 13980.0}, {"date": "2025-05-19", "close": 16.5597, "volume": 11124.0}, {"date": "2025-05-20", "close": 16.3197, "volume": 13931.0}, {"date": "2025-05-21", "close": 16.0197, "volume": 17768.0}, {"date": "2025-05-22", "close": 15.6597, "volume": 21276.0}, {"date": "2025-05-23", "close": 16.0197, "volume": 15051.0}, {"date": "2025-05-27", "close": 16.3197, "volume": 22484.0}, {"date": "2025-05-28", "close": 16.4397, "volume": 21749.0}, {"date": "2025-05-29", "close": 17.0397, "volume": 19007.0}, {"date": "2025-05-30", "close": 16.3797, "volume": 33704.0}, {"date": "2025-06-02", "close": 16.1397, "volume": 94997.0}, {"date": "2025-06-03", "close": 16.2597, "volume": 30049.0}, {"date": "2025-06-04", "close": 16.0197, "volume": 15486.0}, {"date": "2025-06-05", "close": 15.8997, "volume": 17562.0}, {"date": "2025-06-06", "close": 16.0797, "volume": 18394.0}, {"date": "2025-06-09", "close": 16.1397, "volume": 25561.0}, {"date": "2025-06-10", "close": 16.3797, "volume": 29803.0}, {"date": "2025-06-11", "close": 16.4997, "volume": 17190.0}, {"date": "2025-06-12", "close": 16.3197, "volume": 33063.0}, {"date": "2025-06-13", "close": 16.1397, "volume": 21087.0}, {"date": "2025-06-16", "close": 16.0197, "volume": 23751.0}, {"date": "2025-06-17", "close": 15.8397, "volume": 40296.0}, {"date": "2025-06-18", "close": 16.0197, "volume": 23655.0}, {"date": "2025-06-20", "close": 15.6597, "volume": 32367.0}, {"date": "2025-06-23", "close": 15.7797, "volume": 53254.0}, {"date": "2025-06-24", "close": 15.7797, "volume": 31356.0}, {"date": "2025-06-25", "close": 15.5997, "volume": 37811.0}, {"date": "2025-06-26", "close": 16.0797, "volume": 47417.0}, {"date": "2025-06-27", "close": 16.0797, "volume": 768790.0}, {"date": "2025-06-30", "close": 16.1997, "volume": 28202.0}, {"date": "2025-07-01", "close": 16.1397, "volume": 33215.0}, {"date": "2025-07-02", "close": 16.2597, "volume": 46806.0}, {"date": "2025-07-03", "close": 16.3797, "volume": 13964.0}, {"date": "2025-07-07", "close": 16.1997, "volume": 29998.0}, {"date": "2025-07-08", "close": 16.0797, "volume": 23351.0}, {"date": "2025-07-09", "close": 16.3797, "volume": 25381.0}, {"date": "2025-07-10", "close": 16.4997, "volume": 17364.0}, {"date": "2025-07-11", "close": 16.3197, "volume": 20414.0}, {"date": "2025-07-14", "close": 16.4997, "volume": 11744.0}, {"date": "2025-07-15", "close": 15.8397, "volume": 17691.0}, {"date": "2025-07-16", "close": 16.1997, "volume": 17234.0}, {"date": "2025-07-17", "close": 16.4997, "volume": 28813.0}, {"date": "2025-07-18", "close": 16.2597, "volume": 12865.0}, {"date": "2025-07-21", "close": 16.1997, "volume": 10167.0}, {"date": "2025-07-22", "close": 16.1997, "volume": 24693.0}, {"date": "2025-07-23", "close": 16.1997, "volume": 35498.0}, {"date": "2025-07-24", "close": 16.0197, "volume": 38233.0}, {"date": "2025-07-25", "close": 16.0197, "volume": 38477.0}, {"date": "2025-07-28", "close": 16.0197, "volume": 35131.0}, {"date": "2025-07-29", "close": 15.8997, "volume": 34693.0}, {"date": "2025-07-30", "close": 15.7797, "volume": 39799.0}, {"date": "2025-07-31", "close": 15.5997, "volume": 31715.0}, {"date": "2025-08-01", "close": 15.5997, "volume": 31867.0}, {"date": "2025-08-04", "close": 16.0197, "volume": 15254.0}, {"date": "2025-08-05", "close": 15.9597, "volume": 14669.0}, {"date": "2025-08-06", "close": 15.8397, "volume": 16843.0}, {"date": "2025-08-07", "close": 15.8397, "volume": 31432.0}, {"date": "2025-08-08", "close": 15.7797, "volume": 10812.0}, {"date": "2025-08-11", "close": 15.7797, "volume": 57640.0}, {"date": "2025-08-12", "close": 16.0197, "volume": 26930.0}, {"date": "2025-08-13", "close": 16.1397, "volume": 21521.0}, {"date": "2025-08-14", "close": 15.8397, "volume": 29328.0}, {"date": "2025-08-15", "close": 15.5997, "volume": 22461.0}, {"date": "2025-08-18", "close": 15.0597, "volume": 45143.0}, {"date": "2025-08-19", "close": 15.1197, "volume": 27899.0}, {"date": "2025-08-20", "close": 15.3597, "volume": 27375.0}, {"date": "2025-08-21", "close": 15.2997, "volume": 19593.0}, {"date": "2025-08-22", "close": 15.5997, "volume": 62740.0}, {"date": "2025-08-25", "close": 15.5397, "volume": 20160.0}, {"date": "2025-08-26", "close": 15.4797, "volume": 29303.0}, {"date": "2025-08-27", "close": 15.4797, "volume": 34860.0}, {"date": "2025-08-28", "close": 15.4797, "volume": 15555.0}, {"date": "2025-08-29", "close": 15.4197, "volume": 224366.0}, {"date": "2025-09-02", "close": 15.4197, "volume": 38485.0}, {"date": "2025-09-03", "close": 15.5397, "volume": 18803.0}, {"date": "2025-09-04", "close": 15.5997, "volume": 82951.0}, {"date": "2025-09-05", "close": 15.9597, "volume": 41933.0}, {"date": "2025-09-08", "close": 16.2597, "volume": 33166.0}, {"date": "2025-09-09", "close": 16.5597, "volume": 34119.0}, {"date": "2025-09-10", "close": 16.1997, "volume": 25003.0}, {"date": "2025-09-11", "close": 16.4997, "volume": 14914.0}, {"date": "2025-09-12", "close": 16.3197, "volume": 24364.0}, {"date": "2025-09-15", "close": 16.0797, "volume": 15315.0}, {"date": "2025-09-16", "close": 15.6597, "volume": 45472.0}, {"date": "2025-09-17", "close": 15.6597, "volume": 24871.0}, {"date": "2025-09-18", "close": 15.9597, "volume": 17265.0}, {"date": "2025-09-19", "close": 15.9597, "volume": 73002.0}, {"date": "2025-09-22", "close": 15.5997, "volume": 27351.0}, {"date": "2025-09-23", "close": 15.2997, "volume": 49646.0}, {"date": "2025-09-24", "close": 15.4197, "volume": 19678.0}, {"date": "2025-09-25", "close": 15.3597, "volume": 9984.0}, {"date": "2025-09-26", "close": 15.4197, "volume": 25696.0}, {"date": "2025-09-29", "close": 15.2397, "volume": 25642.0}, {"date": "2025-09-30", "close": 15.1197, "volume": 20757.0}, {"date": "2025-10-01", "close": 15.5997, "volume": 15633.0}, {"date": "2025-10-02", "close": 15.0597, "volume": 17389.0}, {"date": "2025-10-03", "close": 14.9997, "volume": 10366.0}, {"date": "2025-10-06", "close": 14.9397, "volume": 44290.0}, {"date": "2025-10-07", "close": 14.5797, "volume": 59456.0}, {"date": "2025-10-08", "close": 14.8197, "volume": 19547.0}, {"date": "2025-10-09", "close": 14.8197, "volume": 24501.0}, {"date": "2025-10-10", "close": 14.3397, "volume": 29563.0}, {"date": "2025-10-13", "close": 14.5797, "volume": 31135.0}, {"date": "2025-10-14", "close": 14.6997, "volume": 15813.0}, {"date": "2025-10-15", "close": 14.5797, "volume": 17440.0}, {"date": "2025-10-16", "close": 14.3997, "volume": 35234.0}, {"date": "2025-10-17", "close": 14.5797, "volume": 18596.0}, {"date": "2025-10-20", "close": 14.9997, "volume": 24552.0}, {"date": "2025-10-21", "close": 14.7597, "volume": 17879.0}, {"date": "2025-10-22", "close": 14.5197, "volume": 20903.0}, {"date": "2025-10-23", "close": 14.8197, "volume": 21118.0}, {"date": "2025-10-24", "close": 14.8197, "volume": 18600.0}, {"date": "2025-10-27", "close": 14.7597, "volume": 16555.0}, {"date": "2025-10-28", "close": 14.6397, "volume": 34743.0}, {"date": "2025-10-29", "close": 14.8797, "volume": 39808.0}, {"date": "2025-10-30", "close": 14.8197, "volume": 17340.0}, {"date": "2025-10-31", "close": 16.0197, "volume": 88145.0}, {"date": "2025-11-03", "close": 14.8197, "volume": 70687.0}, {"date": "2025-11-04", "close": 14.4597, "volume": 34487.0}, {"date": "2025-11-05", "close": 14.6397, "volume": 30393.0}, {"date": "2025-11-06", "close": 14.4597, "volume": 40629.0}, {"date": "2025-11-07", "close": 14.5797, "volume": 31224.0}, {"date": "2025-11-10", "close": 14.5197, "volume": 54721.0}, {"date": "2025-11-11", "close": 15.1797, "volume": 27114.0}, {"date": "2025-11-12", "close": 15.3597, "volume": 37035.0}, {"date": "2025-11-13", "close": 15.2397, "volume": 32879.0}, {"date": "2025-11-14", "close": 14.9397, "volume": 24112.0}, {"date": "2025-11-17", "close": 14.8197, "volume": 27599.0}, {"date": "2025-11-18", "close": 15.2397, "volume": 18671.0}, {"date": "2025-11-19", "close": 14.8197, "volume": 12671.0}, {"date": "2025-11-20", "close": 14.9397, "volume": 29125.0}, {"date": "2025-11-21", "close": 15.2997, "volume": 36279.0}, {"date": "2025-11-24", "close": 14.9997, "volume": 27198.0}, {"date": "2025-11-25", "close": 15.4797, "volume": 98405.0}, {"date": "2025-11-26", "close": 15.6597, "volume": 29613.0}, {"date": "2025-11-28", "close": 16.0797, "volume": 21795.0}, {"date": "2025-12-01", "close": 15.6597, "volume": 19642.0}, {"date": "2025-12-02", "close": 15.5997, "volume": 54166.0}, {"date": "2025-12-03", "close": 15.7197, "volume": 12980.0}, {"date": "2025-12-04", "close": 15.5997, "volume": 34238.0}, {"date": "2025-12-05", "close": 15.8397, "volume": 24239.0}, {"date": "2025-12-08", "close": 15.5997, "volume": 13427.0}, {"date": "2025-12-09", "close": 15.5997, "volume": 47459.0}, {"date": "2025-12-10", "close": 15.7797, "volume": 36846.0}, {"date": "2025-12-11", "close": 16.1997, "volume": 39584.0}, {"date": "2025-12-12", "close": 16.7397, "volume": 32830.0}, {"date": "2025-12-15", "close": 16.6797, "volume": 20088.0}, {"date": "2025-12-16", "close": 17.2797, "volume": 39755.0}, {"date": "2025-12-17", "close": 17.8796, "volume": 48287.0}, {"date": "2025-12-18", "close": 17.0997, "volume": 28358.0}, {"date": "2025-12-19", "close": 16.6797, "volume": 119099.0}, {"date": "2025-12-22", "close": 15.7797, "volume": 69007.0}, {"date": "2025-12-23", "close": 15.7797, "volume": 33480.0}, {"date": "2025-12-24", "close": 15.8997, "volume": 11649.0}, {"date": "2025-12-26", "close": 15.8997, "volume": 18866.0}, {"date": "2025-12-29", "close": 16.0797, "volume": 15994.0}, {"date": "2025-12-30", "close": 16.3797, "volume": 48867.0}, {"date": "2025-12-31", "close": 16.58, "volume": 57584.0}, {"date": "2026-01-02", "close": 16.42, "volume": 32891.0}, {"date": "2026-01-05", "close": 16.23, "volume": 49722.0}, {"date": "2026-01-06", "close": 16.16, "volume": 33026.0}, {"date": "2026-01-07", "close": 16.03, "volume": 29373.0}, {"date": "2026-01-08", "close": 16.34, "volume": 29432.0}, {"date": "2026-01-09", "close": 16.08, "volume": 19307.0}, {"date": "2026-01-12", "close": 16.17, "volume": 9275.0}, {"date": "2026-01-13", "close": 16.05, "volume": 13805.0}, {"date": "2026-01-14", "close": 16.22, "volume": 24239.0}, {"date": "2026-01-15", "close": 16.3, "volume": 33082.0}, {"date": "2026-01-16", "close": 16.17, "volume": 48694.0}, {"date": "2026-01-20", "close": 16.12, "volume": 35673.0}, {"date": "2026-01-21", "close": 16.48, "volume": 20233.0}, {"date": "2026-01-22", "close": 16.49, "volume": 35699.0}, {"date": "2026-01-23", "close": 16.67, "volume": 38256.0}, {"date": "2026-01-26", "close": 17.07, "volume": 30965.0}, {"date": "2026-01-27", "close": 16.92, "volume": 26253.0}, {"date": "2026-01-28", "close": 16.76, "volume": 35989.0}, {"date": "2026-01-29", "close": 17.0, "volume": 20423.0}, {"date": "2026-01-30", "close": 16.47, "volume": 49956.0}, {"date": "2026-02-02", "close": 16.39, "volume": 36543.0}, {"date": "2026-02-03", "close": 15.52, "volume": 65595.0}, {"date": "2026-02-04", "close": 15.03, "volume": 19447.0}, {"date": "2026-02-05", "close": 15.11, "volume": 36018.0}, {"date": "2026-02-06", "close": 15.63, "volume": 44808.0}, {"date": "2026-02-09", "close": 15.33, "volume": 29307.0}, {"date": "2026-02-10", "close": 14.99, "volume": 38921.0}, {"date": "2026-02-11", "close": 14.84, "volume": 69627.0}, {"date": "2026-02-12", "close": 14.98, "volume": 60155.0}, {"date": "2026-02-13", "close": 14.71, "volume": 117442.0}, {"date": "2026-02-17", "close": 14.7, "volume": 49816.0}, {"date": "2026-02-18", "close": 14.81, "volume": 34121.0}, {"date": "2026-02-19", "close": 14.69, "volume": 51797.0}, {"date": "2026-02-20", "close": 14.75, "volume": 29410.0}, {"date": "2026-02-23", "close": 14.21, "volume": 39211.0}, {"date": "2026-02-24", "close": 14.2, "volume": 81803.0}, {"date": "2026-02-25", "close": 14.02, "volume": 62344.0}, {"date": "2026-02-26", "close": 14.96, "volume": 149861.0}, {"date": "2026-02-27", "close": 14.56, "volume": 39208.0}, {"date": "2026-03-02", "close": 14.55, "volume": 21699.0}, {"date": "2026-03-03", "close": 14.71, "volume": 47753.0}, {"date": "2026-03-04", "close": 15.0, "volume": 29885.0}, {"date": "2026-03-05", "close": 14.76, "volume": 33885.0}, {"date": "2026-03-06", "close": 14.42, "volume": 39951.0}, {"date": "2026-03-09", "close": 14.63, "volume": 26608.0}, {"date": "2026-03-10", "close": 14.37, "volume": 20603.0}, {"date": "2026-03-11", "close": 14.31, "volume": 29099.0}, {"date": "2026-03-12", "close": 14.08, "volume": 42572.0}, {"date": "2026-03-13", "close": 13.9, "volume": 13595.0}, {"date": "2026-03-16", "close": 13.8, "volume": 14578.0}, {"date": "2026-03-17", "close": 13.95, "volume": 22416.0}, {"date": "2026-03-18", "close": 13.62, "volume": 34848.0}, {"date": "2026-03-19", "close": 13.66, "volume": 29141.0}, {"date": "2026-03-20", "close": 13.5, "volume": 100705.0}, {"date": "2026-03-23", "close": 13.64, "volume": 24878.0}, {"date": "2026-03-24", "close": 13.32, "volume": 16682.0}, {"date": "2026-03-25", "close": 13.37, "volume": 18354.0}, {"date": "2026-03-26", "close": 13.29, "volume": 10571.0}, {"date": "2026-03-27", "close": 13.12, "volume": 16650.0}, {"date": "2026-03-30", "close": 13.44, "volume": 27717.0}, {"date": "2026-03-31", "close": 13.39, "volume": 18977.0}, {"date": "2026-04-01", "close": 13.34, "volume": 16271.0}, {"date": "2026-04-02", "close": 13.4, "volume": 9173.0}, {"date": "2026-04-06", "close": 13.6, "volume": 11773.0}, {"date": "2026-04-07", "close": 13.83, "volume": 16785.0}, {"date": "2026-04-08", "close": 14.14, "volume": 16931.0}, {"date": "2026-04-09", "close": 14.24, "volume": 19827.0}, {"date": "2026-04-10", "close": 14.27, "volume": 10400.0}, {"date": "2026-04-13", "close": 14.09, "volume": 69014.0}, {"date": "2026-04-14", "close": 14.09, "volume": 8732.0}, {"date": "2026-04-15", "close": 14.48, "volume": 19796.0}, {"date": "2026-04-16", "close": 14.39, "volume": 18038.0}, {"date": "2026-04-17", "close": 14.44, "volume": 18373.0}, {"date": "2026-04-20", "close": 14.64, "volume": 12627.0}, {"date": "2026-04-21", "close": 14.52, "volume": 23734.0}, {"date": "2026-04-22", "close": 14.59, "volume": 10415.0}, {"date": "2026-04-23", "close": 14.47, "volume": 11426.0}, {"date": "2026-04-24", "close": 14.43, "volume": 21888.0}, {"date": "2026-04-27", "close": 14.36, "volume": 28887.0}, {"date": "2026-04-28", "close": 14.45, "volume": 22514.0}, {"date": "2026-04-29", "close": 14.29, "volume": 32435.0}, {"date": "2026-04-30", "close": 14.55, "volume": 19345.0}, {"date": "2026-05-01", "close": 14.74, "volume": 25055.0}, {"date": "2026-05-04", "close": 14.64, "volume": 14670.0}, {"date": "2026-05-05", "close": 15.1, "volume": 19570.0}, {"date": "2026-05-06", "close": 14.76, "volume": 27785.0}, {"date": "2026-05-07", "close": 15.12, "volume": 18512.0}, {"date": "2026-05-08", "close": 14.96, "volume": 28389.0}, {"date": "2026-05-11", "close": 14.7, "volume": 16318.0}, {"date": "2026-05-12", "close": 14.8, "volume": 18026.0}, {"date": "2026-05-13", "close": 14.77, "volume": 17448.0}, {"date": "2026-05-14", "close": 14.94, "volume": 49914.0}, {"date": "2026-05-15", "close": 14.27, "volume": 22990.0}, {"date": "2026-05-18", "close": 14.36, "volume": 14110.0}, {"date": "2026-05-19", "close": 14.35, "volume": 26090.0}, {"date": "2026-05-20", "close": 14.35, "volume": 15746.0}, {"date": "2026-05-21", "close": 14.51, "volume": 65790.0}, {"date": "2026-05-22", "close": 14.53, "volume": 22573.0}, {"date": "2026-05-26", "close": 14.32, "volume": 24703.0}, {"date": "2026-05-27", "close": 14.3, "volume": 19504.0}, {"date": "2026-05-28", "close": 14.55, "volume": 21766.0}, {"date": "2026-05-29", "close": 14.64, "volume": 25001.0}, {"date": "2026-06-01", "close": 14.37, "volume": 17521.0}, {"date": "2026-06-02", "close": 14.37, "volume": 21779.0}, {"date": "2026-06-03", "close": 14.05, "volume": 35410.0}, {"date": "2026-06-04", "close": 14.27, "volume": 14374.0}, {"date": "2026-06-05", "close": 14.53, "volume": 17158.0}, {"date": "2026-06-08", "close": 14.42, "volume": 11621.0}, {"date": "2026-06-09", "close": 14.57, "volume": 31588.0}, {"date": "2026-06-10", "close": 14.72, "volume": 19843.0}, {"date": "2026-06-11", "close": 14.52, "volume": 19162.0}, {"date": "2026-06-12", "close": 14.76, "volume": 15442.0}, {"date": "2026-06-15", "close": 14.54, "volume": 13581.0}, {"date": "2026-06-16", "close": 14.55, "volume": 9507.0}, {"date": "2026-06-17", "close": 14.56, "volume": 28648.0}, {"date": "2026-06-18", "close": 14.4, "volume": 41276.0}, {"date": "2026-06-22", "close": 14.28, "volume": 28169.0}, {"date": "2026-06-23", "close": 14.58, "volume": 28685.0}, {"date": "2026-06-24", "close": 14.43, "volume": 67240.0}, {"date": "2026-06-25", "close": 14.37, "volume": 56911.0}, {"date": "2026-06-26", "close": 13.97, "volume": 749509.0}, {"date": "2026-06-29", "close": 14.66, "volume": 68973.0}, {"date": "2026-06-30", "close": 14.4, "volume": 41398.0}, {"date": "2026-07-01", "close": 14.7, "volume": 40065.0}, {"date": "2026-07-02", "close": 14.7, "volume": 41242.0}, {"date": "2026-07-06", "close": 14.87, "volume": 119712.0}, {"date": "2026-07-07", "close": 14.41, "volume": 62573.0}, {"date": "2026-07-08", "close": 14.33, "volume": 22938.0}, {"date": "2026-07-09", "close": 14.43, "volume": 32597.0}, {"date": "2026-07-10", "close": 14.19, "volume": 18997.0}, {"date": "2026-07-13", "close": 13.98, "volume": 32557.0}, {"date": "2026-07-14", "close": 12.76, "volume": 242648.0}, {"date": "2026-07-15", "close": 11.48, "volume": 320457.0}, {"date": "2026-07-16", "close": 10.75, "volume": 405765.0}, {"date": "2026-07-17", "close": 10.89, "volume": 338061.0}, {"date": "2026-07-20", "close": 10.63, "volume": 358706.0}, {"date": "2026-07-21", "close": 12.27, "volume": 572804.0}, {"date": "2026-07-22", "close": 12.15, "volume": 302751.0}, {"date": "2026-07-23", "close": 11.56, "volume": 109512.0}, {"date": "2026-07-24", "close": 11.64, "volume": 79780.0}, {"date": "2026-07-27", "close": 11.88, "volume": 41136.0}, {"date": "2026-07-28", "close": 12.32, "volume": 104259.0}, {"date": "2026-07-29", "close": 12.15, "volume": 77652.0}, {"date": "2026-07-30", "close": 12.5, "volume": 135880.0}, {"date": "2026-07-31", "close": 12.32, "volume": 142392.0}, {"date": "2026-08-03", "close": 12.24, "volume": 70637.0}, {"date": "2026-08-04", "close": 12.02, "volume": 99059.0}, {"date": "2026-08-05", "close": 12.27, "volume": 47891.0}, {"date": "2026-08-06", "close": 12.12, "volume": 46839.0}, {"date": "2026-08-07", "close": 12.06, "volume": 136361.0}], "refreshing": true}